Bitshares Historical Data

BTS Page 53
Download
Date Close Price change Market cap Trading volume
Mar 29, 2019 $ 0.0605
+2.54%
$ 161.55 million $ 21.85 million
Mar 28, 2019 $ 0.059
-4.70%
$ 157.54 million $ 28.45 million
Mar 27, 2019 $ 0.0618
+3.51%
$ 165.28 million $ 24.88 million
Mar 26, 2019 $ 0.0597
+0.68%
$ 159.64 million $ 58.07 million
Mar 25, 2019 $ 0.0593
+12.90%
$ 158.49 million $ 151.62 million
Mar 24, 2019 $ 0.0525
-3.14%
$ 140.38 million $ 14.02 million
Mar 23, 2019 $ 0.0542
+5.72%
$ 144.93 million $ 34.4 million
Mar 22, 2019 $ 0.0513
+3.41%
$ 137.06 million $ 14.74 million
Mar 21, 2019 $ 0.0496
-2.31%
$ 132.44 million $ 16.95 million
Mar 20, 2019 $ 0.0508
-0.04%
$ 135.67 million $ 12.97 million
Mar 19, 2019 $ 0.0507
-0.07%
$ 135.61 million $ 10.15 million
Mar 18, 2019 $ 0.0508
-0.84%
$ 135.73 million $ 13.7 million
Mar 17, 2019 $ 0.0512
-0.74%
$ 136.84 million $ 5.67 million
Mar 16, 2019 $ 0.0516
+0.15%
$ 137.87 million $ 10.62 million
Mar 15, 2019 $ 0.0515
+0.72%
$ 137.66 million $ 11.8 million
Mar 14, 2019 $ 0.0511
+4.67%
$ 136.68 million $ 15.99 million
Mar 13, 2019 $ 0.0489
-2.55%
$ 130.57 million $ 23.73 million
Mar 12, 2019 $ 0.0502
+6.07%
$ 134.11 million $ 21.17 million
Mar 11, 2019 $ 0.0473
-0.45%
$ 126.46 million $ 8.54 million
Mar 10, 2019 $ 0.0477
-0.91%
$ 127.39 million $ 9.44 million
Mar 9, 2019 $ 0.0481
+0.76%
$ 128.58 million $ 9.56 million
Mar 8, 2019 $ 0.0477
-0.72%
$ 127.61 million $ 7.71 million
Mar 7, 2019 $ 0.0481
+1.87%
$ 128.54 million $ 12.95 million
Mar 6, 2019 $ 0.0472
-0.32%
$ 126.22 million $ 12.24 million
Mar 5, 2019 $ 0.0474
+10.22%
$ 126.6 million $ 15.27 million
Mar 4, 2019 $ 0.043
-4.53%
$ 114.86 million $ 9.54 million
Mar 3, 2019 $ 0.045
-1.52%
$ 120.31 million $ 5.32 million
Mar 2, 2019 $ 0.0457
-0.84%
$ 122.18 million $ 5.06 million
Mar 1, 2019 $ 0.0461
+0.06%
$ 123.26 million $ 6.64 million
Feb 28, 2019 $ 0.0461
+1.19%
$ 123.09 million $ 9.58 million
Feb 27, 2019 $ 0.0455
-3.82%
$ 121.65 million $ 9.45 million
Feb 26, 2019 $ 0.0474
-1.86%
$ 126.55 million $ 10.36 million
Feb 25, 2019 $ 0.0483
+5.63%
$ 129.02 million $ 15.05 million
Feb 24, 2019 $ 0.0457
-8.83%
$ 122.16 million $ 45.71 million
Feb 23, 2019 $ 0.0502
+7.66%
$ 134.03 million $ 26.07 million
Feb 22, 2019 $ 0.0466
+3.98%
$ 124.49 million $ 6.8 million
Feb 21, 2019 $ 0.0448
-3.72%
$ 119.77 million $ 10.67 million
Feb 20, 2019 $ 0.0465
+1.31%
$ 124.37 million $ 18.69 million
Feb 19, 2019 $ 0.046
+3.46%
$ 122.82 million $ 23.3 million
Feb 18, 2019 $ 0.0443
+5.59%
$ 118.51 million $ 17.56 million
Feb 17, 2019 $ 0.042
+1.70%
$ 112.28 million $ 9.44 million
Feb 16, 2019 $ 0.0413
+3.27%
$ 110.41 million $ 9.56 million
Feb 15, 2019 $ 0.04
+1.14%
$ 106.92 million $ 6.69 million
Feb 14, 2019 $ 0.0396
-0.89%
$ 105.71 million $ 5.63 million
Feb 13, 2019 $ 0.0399
-1.73%
$ 106.68 million $ 9.14 million
Feb 12, 2019 $ 0.0407
+5.48%
$ 108.65 million $ 14.33 million
Feb 11, 2019 $ 0.0386
-3.07%
$ 103.06 million $ 3.82 million
Feb 10, 2019 $ 0.0398
+0.58%
$ 106.39 million $ 4.01 million
Feb 9, 2019 $ 0.0396
-0.40%
$ 105.77 million $ 4.99 million
Feb 8, 2019 $ 0.0398
+7.55%
$ 106.27 million $ 7.91 million