Bitshares Historical Data

BTS Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.0628
-1.44%
$ 167.81 million $ 16.29 million
May 17, 2019 $ 0.0637
-8.25%
$ 170.26 million $ 51.93 million
May 16, 2019 $ 0.0694
+1.34%
$ 185.56 million $ 85.68 million
May 15, 2019 $ 0.0685
+13.73%
$ 183.09 million $ 43.9 million
May 14, 2019 $ 0.0602
+8.93%
$ 161 million $ 37.31 million
May 13, 2019 $ 0.0553
+5.98%
$ 147.79 million $ 18.22 million
May 12, 2019 $ 0.0522
-6.16%
$ 139.47 million $ 20.27 million
May 11, 2019 $ 0.0556
+9.92%
$ 148.61 million $ 31.19 million
May 10, 2019 $ 0.0506
+1.40%
$ 135.2 million $ 12.03 million
May 9, 2019 $ 0.0499
-3.33%
$ 133.33 million $ 13.2 million
May 8, 2019 $ 0.0516
+0.87%
$ 137.92 million $ 6.64 million
May 7, 2019 $ 0.0512
-1.39%
$ 136.75 million $ 10.94 million
May 6, 2019 $ 0.0514
-2.82%
$ 137.35 million $ 10.68 million
May 5, 2019 $ 0.0532
+1.37%
$ 142.14 million $ 9.18 million
May 4, 2019 $ 0.0526
-1.53%
$ 140.47 million $ 14.58 million
May 3, 2019 $ 0.0537
+2.61%
$ 143.51 million $ 13.87 million
May 2, 2019 $ 0.0517
-0.65%
$ 138.13 million $ 8.69 million
May 1, 2019 $ 0.0513
-0.54%
$ 137.14 million $ 9.46 million
Apr 30, 2019 $ 0.0515
+3.56%
$ 137.73 million $ 11.76 million
Apr 29, 2019 $ 0.0497
-3.47%
$ 132.95 million $ 13.09 million
Apr 28, 2019 $ 0.0514
-3.05%
$ 137.39 million $ 9.6 million
Apr 27, 2019 $ 0.0525
+0.91%
$ 140.4 million $ 9.4 million
Apr 26, 2019 $ 0.052
+0.33%
$ 138.9 million $ 18.34 million
Apr 25, 2019 $ 0.0517
-5.31%
$ 138.17 million $ 16.31 million
Apr 24, 2019 $ 0.0549
-10.02%
$ 146.82 million $ 25.81 million
Apr 23, 2019 $ 0.0611
+1.52%
$ 163.16 million $ 16.94 million
Apr 22, 2019 $ 0.0601
-1.47%
$ 160.71 million $ 15.86 million
Apr 21, 2019 $ 0.061
-1.03%
$ 163.1 million $ 27.4 million
Apr 20, 2019 $ 0.0617
-1.63%
$ 164.79 million $ 14.7 million
Apr 19, 2019 $ 0.0627
-0.87%
$ 167.53 million $ 12.33 million
Apr 18, 2019 $ 0.0632
+2.20%
$ 169 million $ 14.26 million
Apr 17, 2019 $ 0.0619
-0.30%
$ 165.39 million $ 13 million
Apr 16, 2019 $ 0.0621
+1.35%
$ 165.89 million $ 19.03 million
Apr 15, 2019 $ 0.0612
-3.56%
$ 163.69 million $ 20.36 million
Apr 14, 2019 $ 0.0635
+1.76%
$ 169.74 million $ 11.61 million
Apr 13, 2019 $ 0.0624
-1.77%
$ 166.81 million $ 15.67 million
Apr 12, 2019 $ 0.0635
+0.24%
$ 169.81 million $ 18.38 million
Apr 11, 2019 $ 0.0634
-11.02%
$ 169.4 million $ 33.78 million
Apr 10, 2019 $ 0.0712
+3.72%
$ 190.41 million $ 17.43 million
Apr 9, 2019 $ 0.0687
-5.11%
$ 183.58 million $ 19.39 million
Apr 8, 2019 $ 0.0724
-1.88%
$ 193.47 million $ 31.86 million
Apr 7, 2019 $ 0.0738
+1.23%
$ 197.18 million $ 20.07 million
Apr 6, 2019 $ 0.0729
-1.32%
$ 194.77 million $ 32.56 million
Apr 5, 2019 $ 0.0739
+5.13%
$ 197.38 million $ 16.75 million
Apr 4, 2019 $ 0.0702
-2.40%
$ 187.73 million $ 28.35 million
Apr 3, 2019 $ 0.072
+6.75%
$ 192.43 million $ 68.01 million
Apr 2, 2019 $ 0.0674
+8.35%
$ 180.24 million $ 46.71 million
Apr 1, 2019 $ 0.0622
+3.68%
$ 166.29 million $ 18.1 million
Mar 31, 2019 $ 0.06
-1.10%
$ 160.38 million $ 12.87 million
Mar 30, 2019 $ 0.0607
+0.66%
$ 162.19 million $ 16.94 million