Bitshares Historical Data

BTS Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 2018 $ 0.0387
-1.43%
$ 103.34 million $ 12.39 million
Dec 18, 2018 $ 0.0393
+2.21%
$ 104.94 million $ 14.85 million
Dec 17, 2018 $ 0.0384
+7.99%
$ 102.73 million $ 24.15 million
Dec 16, 2018 $ 0.0356
+1.28%
$ 95.13 million $ 3.07 million
Dec 15, 2018 $ 0.0352
+0.86%
$ 93.96 million $ 2.59 million
Dec 14, 2018 $ 0.0349
-1.91%
$ 93.14 million $ 3.73 million
Dec 13, 2018 $ 0.0355
-4.90%
$ 94.88 million $ 3.73 million
Dec 12, 2018 $ 0.0374
+5.39%
$ 99.83 million $ 3.55 million
Dec 11, 2018 $ 0.0354
-1.43%
$ 94.55 million $ 4.49 million
Dec 10, 2018 $ 0.0359
-4.87%
$ 95.88 million $ 4.84 million
Dec 9, 2018 $ 0.0377
+3.60%
$ 100.88 million $ 6.02 million
Dec 8, 2018 $ 0.0364
+2.17%
$ 97.24 million $ 6.45 million
Dec 7, 2018 $ 0.0356
+3.07%
$ 95.13 million $ 7.52 million
Dec 6, 2018 $ 0.0346
-19.58%
$ 92.44 million $ 9.12 million
Dec 5, 2018 $ 0.043
-7.81%
$ 114.81 million $ 5.65 million
Dec 4, 2018 $ 0.0466
+0.97%
$ 124.64 million $ 5.09 million
Dec 3, 2018 $ 0.0462
-6.44%
$ 123.45 million $ 6.18 million
Dec 2, 2018 $ 0.0491
+0.87%
$ 131.25 million $ 7.33 million
Dec 1, 2018 $ 0.0487
+2.55%
$ 130.17 million $ 7.16 million
Nov 30, 2018 $ 0.0475
+0.01%
$ 127.07 million $ 17.71 million
Nov 29, 2018 $ 0.0488
+0.00%
$ 130.37 million $ 4,089
Nov 28, 2018 $ 0.0449
+0.00%
$ 119.96 million $ 3,750
Nov 27, 2018 $ 0.0469
+0.00%
$ 125.38 million $ 3,926
Nov 26, 2018 $ 0.046
+0.00%
$ 122.82 million $ 3,820
Nov 25, 2018 $ 0.0511
+0.00%
$ 136.56 million $ 4,292
Nov 24, 2018 $ 0.052
+0.00%
$ 138.85 million $ 4,307
Nov 23, 2018 $ 0.0541
+0.00%
$ 144.58 million $ 4,525
Nov 22, 2018 $ 0.0523
+0.00%
$ 139.9 million $ 4,500
Nov 21, 2018 $ 0.056
+0.00%
$ 149.56 million $ 4,634
Nov 20, 2018 $ 0.0643
+0.00%
$ 171.8 million $ 5,282
Nov 19, 2018 $ 0.072
+0.00%
$ 192.39 million $ 5,598
Nov 18, 2018 $ 0.0714
+0.00%
$ 190.88 million $ 5,553
Nov 17, 2018 $ 0.0738
+0.00%
$ 197.32 million $ 5,591
Nov 16, 2018 $ 0.0758
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0864
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.093
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0945
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0946
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0954
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0949
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0973
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0991
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0973
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0971
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0965
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0958
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0958
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0959
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0956
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0954
+0.00%
$ -- $ 6,314