Bitshares Historical Data

BTS Page 54
Download
Date Close Price change Market cap Trading volume
Feb 7, 2019 $ 0.037
+2.53%
$ 98.77 million $ 6.41 million
Feb 6, 2019 $ 0.0361
-2.63%
$ 96.34 million $ 4.48 million
Feb 5, 2019 $ 0.037
-0.26%
$ 98.95 million $ 3.03 million
Feb 4, 2019 $ 0.0371
-0.66%
$ 99.22 million $ 2.8 million
Feb 3, 2019 $ 0.0373
-3.29%
$ 99.79 million $ 2.44 million
Feb 2, 2019 $ 0.0386
+0.76%
$ 103.21 million $ 2.37 million
Feb 1, 2019 $ 0.0384
+3.95%
$ 102.51 million $ 4.69 million
Jan 31, 2019 $ 0.0369
-1.18%
$ 98.62 million $ 4.61 million
Jan 30, 2019 $ 0.0374
+1.14%
$ 99.89 million $ 6.05 million
Jan 29, 2019 $ 0.037
+5.63%
$ 98.82 million $ 10.02 million
Jan 28, 2019 $ 0.035
-6.39%
$ 93.55 million $ 4.85 million
Jan 27, 2019 $ 0.0374
-2.57%
$ 99.95 million $ 341,800
Jan 26, 2019 $ 0.0383
+0.13%
$ 102.36 million $ 3.8 million
Jan 25, 2019 $ 0.0383
-0.68%
$ 102.41 million $ 2.65 million
Jan 24, 2019 $ 0.0386
-0.89%
$ 103.25 million $ 4.34 million
Jan 23, 2019 $ 0.0389
-1.14%
$ 104.04 million $ 5.34 million
Jan 22, 2019 $ 0.0393
+0.32%
$ 105.05 million $ 4.7 million
Jan 21, 2019 $ 0.0392
-0.59%
$ 104.73 million $ 3.65 million
Jan 20, 2019 $ 0.0394
-5.92%
$ 105.32 million $ 9.33 million
Jan 19, 2019 $ 0.0419
+8.20%
$ 112.09 million $ 18.28 million
Jan 18, 2019 $ 0.0388
-0.35%
$ 103.57 million $ 2.89 million
Jan 17, 2019 $ 0.0389
-0.96%
$ 104.01 million $ 5.16 million
Jan 16, 2019 $ 0.0393
+5.44%
$ 104.93 million $ 8.46 million
Jan 15, 2019 $ 0.0373
-4.86%
$ 99.61 million $ 6.66 million
Jan 14, 2019 $ 0.0392
+5.24%
$ 104.7 million $ 4.13 million
Jan 13, 2019 $ 0.0372
-4.15%
$ 99.49 million $ 4.08 million
Jan 12, 2019 $ 0.0389
+1.64%
$ 103.88 million $ 5.14 million
Jan 11, 2019 $ 0.0382
+2.87%
$ 102.16 million $ 4.32 million
Jan 10, 2019 $ 0.0372
-12.08%
$ 99.29 million $ 10.87 million
Jan 9, 2019 $ 0.0422
-1.89%
$ 112.76 million $ 4.71 million
Jan 8, 2019 $ 0.043
-0.16%
$ 114.93 million $ 4.93 million
Jan 7, 2019 $ 0.043
+3.74%
$ 114.89 million $ 17.14 million
Jan 6, 2019 $ 0.0413
+4.91%
$ 110.29 million $ 3.41 million
Jan 5, 2019 $ 0.0393
-0.61%
$ 105.11 million $ 3.36 million
Jan 4, 2019 $ 0.0396
+0.78%
$ 105.7 million $ 3.54 million
Jan 3, 2019 $ 0.0393
-5.08%
$ 104.89 million $ 3.89 million
Jan 2, 2019 $ 0.0414
+4.53%
$ 110.52 million $ 5.07 million
Jan 1, 2019 $ 0.0395
+5.00%
$ 105.59 million $ 3.35 million
Dec 31, 2018 $ 0.0376
-4.91%
$ 100.55 million $ 3.34 million
Dec 30, 2018 $ 0.0395
+2.68%
$ 105.49 million $ 6.68 million
Dec 29, 2018 $ 0.0386
-2.64%
$ 103.16 million $ 3.93 million
Dec 28, 2018 $ 0.0397
+10.07%
$ 106.16 million $ 6.59 million
Dec 27, 2018 $ 0.0361
-8.70%
$ 96.42 million $ 5.42 million
Dec 26, 2018 $ 0.0395
-2.34%
$ 105.6 million $ 9.05 million
Dec 25, 2018 $ 0.0405
-11.52%
$ 108.16 million $ 11.27 million
Dec 24, 2018 $ 0.0457
+4.57%
$ 122.2 million $ 17.14 million
Dec 23, 2018 $ 0.0437
+2.12%
$ 116.85 million $ 10.7 million
Dec 22, 2018 $ 0.0428
+4.42%
$ 114.37 million $ 10.06 million
Dec 21, 2018 $ 0.041
-1.17%
$ 109.56 million $ 13.13 million
Dec 20, 2018 $ 0.0415
+7.43%
$ 110.89 million $ 12.41 million