Bitshares Historical Data

BTS Page 51
Download
Date Close Price change Market cap Trading volume
Jul 7, 2019 $ 0.059
-1.02%
$ 157.54 million $ 9.26 million
Jul 6, 2019 $ 0.0596
+0.02%
$ 159.16 million $ 9.06 million
Jul 5, 2019 $ 0.0595
+3.66%
$ 159.12 million $ 10.66 million
Jul 4, 2019 $ 0.0575
-4.88%
$ 153.56 million $ 15.75 million
Jul 3, 2019 $ 0.0603
+2.36%
$ 161.16 million $ 16.22 million
Jul 2, 2019 $ 0.0585
-3.00%
$ 156.26 million $ 25.89 million
Jul 1, 2019 $ 0.0603
+0.30%
$ 161.28 million $ 19.65 million
Jun 30, 2019 $ 0.0607
-9.21%
$ 162.18 million $ 16.34 million
Jun 29, 2019 $ 0.0668
-1.42%
$ 178.51 million $ 15.5 million
Jun 28, 2019 $ 0.0677
+8.10%
$ 181.04 million $ 22.29 million
Jun 27, 2019 $ 0.0625
-10.88%
$ 167.08 million $ 38.43 million
Jun 26, 2019 $ 0.0703
+2.20%
$ 187.85 million $ 59.83 million
Jun 25, 2019 $ 0.0688
-2.61%
$ 183.92 million $ 31.55 million
Jun 24, 2019 $ 0.0707
+10.93%
$ 189.04 million $ 48.2 million
Jun 23, 2019 $ 0.0639
+2.49%
$ 170.69 million $ 18.52 million
Jun 22, 2019 $ 0.0624
-1.10%
$ 166.87 million $ 21.96 million
Jun 21, 2019 $ 0.0632
+2.13%
$ 168.8 million $ 12.51 million
Jun 20, 2019 $ 0.0617
-2.08%
$ 164.85 million $ 13.68 million
Jun 19, 2019 $ 0.0623
+1.35%
$ 166.48 million $ 9.47 million
Jun 18, 2019 $ 0.0618
-3.38%
$ 165.16 million $ 9.98 million
Jun 17, 2019 $ 0.0637
+1.82%
$ 170.28 million $ 12.51 million
Jun 16, 2019 $ 0.0625
+0.08%
$ 167.15 million $ 14.91 million
Jun 15, 2019 $ 0.0624
+0.54%
$ 166.68 million $ 10.12 million
Jun 14, 2019 $ 0.062
-0.42%
$ 165.67 million $ 16.6 million
Jun 13, 2019 $ 0.0623
+1.39%
$ 166.61 million $ 10.54 million
Jun 12, 2019 $ 0.0615
+1.11%
$ 164.36 million $ 13.8 million
Jun 11, 2019 $ 0.0608
-1.87%
$ 162.55 million $ 5.78 million
Jun 10, 2019 $ 0.062
+4.32%
$ 165.64 million $ 20.68 million
Jun 9, 2019 $ 0.0594
-4.85%
$ 158.78 million $ 13.43 million
Jun 8, 2019 $ 0.0624
-1.49%
$ 166.86 million $ 7.02 million
Jun 7, 2019 $ 0.0634
+4.34%
$ 169.39 million $ 10.04 million
Jun 6, 2019 $ 0.0607
+1.83%
$ 162.35 million $ 10.22 million
Jun 5, 2019 $ 0.0597
+2.82%
$ 159.43 million $ 9.74 million
Jun 4, 2019 $ 0.058
-6.27%
$ 155.06 million $ 23.47 million
Jun 3, 2019 $ 0.0619
-9.99%
$ 165.4 million $ 13.63 million
Jun 2, 2019 $ 0.0688
+1.35%
$ 183.76 million $ 14.27 million
Jun 1, 2019 $ 0.0678
-2.01%
$ 181.32 million $ 15.74 million
May 31, 2019 $ 0.0692
+4.75%
$ 185.03 million $ 14.77 million
May 30, 2019 $ 0.0661
-3.44%
$ 176.62 million $ 42.12 million
May 29, 2019 $ 0.0684
-0.84%
$ 182.91 million $ 17.53 million
May 28, 2019 $ 0.069
-2.87%
$ 184.45 million $ 17.85 million
May 27, 2019 $ 0.0711
+3.18%
$ 189.88 million $ 32.21 million
May 26, 2019 $ 0.0689
+5.07%
$ 184.07 million $ 15.04 million
May 25, 2019 $ 0.0656
+3.02%
$ 175.19 million $ 19.46 million
May 24, 2019 $ 0.0636
+0.67%
$ 170.03 million $ 15.28 million
May 23, 2019 $ 0.0632
-0.07%
$ 168.91 million $ 13.28 million
May 22, 2019 $ 0.0633
-3.82%
$ 169.04 million $ 14.67 million
May 21, 2019 $ 0.0658
-0.93%
$ 175.73 million $ 12 million
May 20, 2019 $ 0.0664
-3.68%
$ 177.39 million $ 22 million
May 19, 2019 $ 0.0689
+9.74%
$ 184.17 million $ 21.75 million