Bitshares Historical Data

BTS Page 50
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.0392
-1.51%
$ 104.75 million $ 5.47 million
Aug 25, 2019 $ 0.0398
-1.83%
$ 106.48 million $ 5.86 million
Aug 24, 2019 $ 0.0405
-1.39%
$ 108.22 million $ 4.21 million
Aug 23, 2019 $ 0.0411
+1.66%
$ 109.79 million $ 4.74 million
Aug 22, 2019 $ 0.0404
+2.06%
$ 107.91 million $ 5.62 million
Aug 21, 2019 $ 0.0395
-4.27%
$ 105.5 million $ 5.44 million
Aug 20, 2019 $ 0.0414
-1.97%
$ 110.54 million $ 5.25 million
Aug 19, 2019 $ 0.042
+3.95%
$ 112.25 million $ 5.07 million
Aug 18, 2019 $ 0.0404
+1.73%
$ 107.92 million $ 3.85 million
Aug 17, 2019 $ 0.0395
+1.49%
$ 105.53 million $ 3.6 million
Aug 16, 2019 $ 0.0388
-0.89%
$ 103.74 million $ 4.28 million
Aug 15, 2019 $ 0.039
-0.39%
$ 104.16 million $ 5.02 million
Aug 14, 2019 $ 0.0391
-7.57%
$ 104.42 million $ 5.71 million
Aug 13, 2019 $ 0.0422
-0.48%
$ 112.88 million $ 4.09 million
Aug 12, 2019 $ 0.0423
-0.13%
$ 112.97 million $ 3.45 million
Aug 11, 2019 $ 0.0424
+0.32%
$ 113.33 million $ 3.77 million
Aug 10, 2019 $ 0.0424
-1.40%
$ 113.24 million $ 3.66 million
Aug 9, 2019 $ 0.0429
-2.46%
$ 114.53 million $ 4.26 million
Aug 8, 2019 $ 0.044
-1.82%
$ 117.52 million $ 3.56 million
Aug 7, 2019 $ 0.0446
+0.93%
$ 119.25 million $ 3.55 million
Aug 6, 2019 $ 0.0442
-2.13%
$ 118.15 million $ 3.56 million
Aug 5, 2019 $ 0.0451
+0.21%
$ 120.49 million $ 4.74 million
Aug 4, 2019 $ 0.0452
+1.44%
$ 120.69 million $ 3.38 million
Aug 3, 2019 $ 0.0444
-0.38%
$ 118.55 million $ 3.4 million
Aug 2, 2019 $ 0.0446
-0.76%
$ 119.24 million $ 3.92 million
Aug 1, 2019 $ 0.0449
-1.16%
$ 120.05 million $ 4.35 million
Jul 31, 2019 $ 0.0455
+3.34%
$ 121.56 million $ 4.28 million
Jul 30, 2019 $ 0.044
-0.67%
$ 117.64 million $ 2.81 million
Jul 29, 2019 $ 0.0443
+0.24%
$ 118.43 million $ 4.05 million
Jul 28, 2019 $ 0.0442
+2.17%
$ 118.14 million $ 3.62 million
Jul 27, 2019 $ 0.0432
-4.04%
$ 115.53 million $ 3.59 million
Jul 26, 2019 $ 0.0449
+1.51%
$ 119.98 million $ 3.47 million
Jul 25, 2019 $ 0.0442
-0.49%
$ 118.2 million $ 4.26 million
Jul 24, 2019 $ 0.0444
+3.76%
$ 118.67 million $ 6.33 million
Jul 23, 2019 $ 0.0428
-5.71%
$ 114.37 million $ 8.41 million
Jul 22, 2019 $ 0.0454
-0.30%
$ 121.26 million $ 5.8 million
Jul 21, 2019 $ 0.0456
-2.92%
$ 121.75 million $ 4.57 million
Jul 20, 2019 $ 0.0469
+4.38%
$ 125.39 million $ 9.51 million
Jul 19, 2019 $ 0.0449
-1.06%
$ 120.08 million $ 6.75 million
Jul 18, 2019 $ 0.0454
+8.55%
$ 121.38 million $ 9.44 million
Jul 17, 2019 $ 0.0418
+4.81%
$ 111.81 million $ 12.5 million
Jul 16, 2019 $ 0.0399
-7.52%
$ 106.66 million $ 14.22 million
Jul 15, 2019 $ 0.0432
+1.83%
$ 115.32 million $ 16.48 million
Jul 14, 2019 $ 0.0424
-14.17%
$ 113.27 million $ 17.32 million
Jul 13, 2019 $ 0.0494
-3.14%
$ 131.89 million $ 5.58 million
Jul 12, 2019 $ 0.0509
+2.78%
$ 136.15 million $ 7.33 million
Jul 11, 2019 $ 0.0496
-7.13%
$ 132.47 million $ 21.19 million
Jul 10, 2019 $ 0.0534
-9.97%
$ 142.63 million $ 20.77 million
Jul 9, 2019 $ 0.0593
-2.62%
$ 158.45 million $ 9.82 million
Jul 8, 2019 $ 0.0609
+3.27%
$ 162.7 million $ 13.48 million