Bitshares Historical Data

BTS Page 60
Download
Date Close Price change Market cap Trading volume
Apr 12, 2018 $ 0.145
+0.00%
$ 467.28 million $ 6,878
Apr 11, 2018 $ 0.14
+0.00%
$ 407.84 million $ 6,787
Apr 10, 2018 $ 0.142
+0.00%
$ 372.9 million $ 6,929
Apr 9, 2018 $ 0.143
+0.00%
$ 360.94 million $ 7,000
Apr 8, 2018 $ 0.143
+0.00%
$ 375.82 million $ 6,890
Apr 7, 2018 $ 0.141
+0.00%
$ 371.7 million $ 6,685
Apr 6, 2018 $ 0.142
+0.00%
$ 361.59 million $ 6,790
Apr 5, 2018 $ 0.143
+0.00%
$ 377.39 million $ 7,155
Apr 4, 2018 $ 0.155
+0.00%
$ 359.32 million $ 7,347
Apr 3, 2018 $ 0.142
+0.00%
$ 397.19 million $ 7,005
Apr 2, 2018 $ 0.126
+0.00%
$ 385.99 million $ 6,848
Apr 1, 2018 $ 0.13
+0.00%
$ 334.83 million $ 7,035
Mar 31, 2018 $ 0.127
+0.00%
$ 334.5 million $ 6,951
Mar 30, 2018 $ 0.136
+0.00%
$ 330.45 million $ 7,605
Mar 29, 2018 $ 0.145
+0.00%
$ 334.48 million $ 7,956
Mar 28, 2018 $ 0.147
+0.00%
$ 373.58 million $ 8,016
Mar 27, 2018 $ 0.155
+0.00%
$ 378 million $ 8,268
Mar 26, 2018 $ 0.161
+0.00%
$ 396.41 million $ 8,585
Mar 25, 2018 $ 0.166
+0.00%
$ 424.46 million $ 8,900
Mar 24, 2018 $ 0.16
+0.00%
$ 425.59 million $ 8,567
Mar 23, 2018 $ 0.161
+0.00%
$ 437.13 million $ 8,835
Mar 22, 2018 $ 0.162
+0.00%
$ 421.97 million $ 9,023
Mar 21, 2018 $ 0.156
+0.00%
$ 418.08 million $ 8,648
Mar 20, 2018 $ 0.138
+0.00%
$ 422.57 million $ 8,363
Mar 19, 2018 $ 0.126
+0.00%
$ 388.77 million $ 7,689
Mar 18, 2018 $ 0.144
+0.00%
$ 345.77 million $ 8,136
Mar 17, 2018 $ 0.151
+0.00%
$ 358.16 million $ 8,335
Mar 16, 2018 $ 0.145
+0.00%
$ 387.12 million $ 8,155
Mar 15, 2018 $ 0.158
+0.00%
$ 390.4 million $ 8,870
Mar 14, 2018 $ 0.163
+0.00%
$ 378.65 million $ 9,203
Mar 13, 2018 $ 0.168
+0.00%
$ 428.78 million $ 9,516
Mar 12, 2018 $ 0.166
+0.00%
$ 427.56 million $ 9,080
Mar 11, 2018 $ 0.171
+0.00%
$ 442.93 million $ 9,316
Mar 10, 2018 $ 0.16
+0.00%
$ 420.08 million $ 8,975
Mar 9, 2018 $ 0.174
+0.00%
$ 439.13 million $ 9,803
Mar 8, 2018 $ 0.187
+0.00%
$ 430.57 million $ 10,504
Mar 7, 2018 $ 0.207
+0.00%
$ 460.95 million $ 11,128
Mar 6, 2018 $ 0.225
+0.00%
$ 493.36 million $ 11,535
Mar 5, 2018 $ 0.215
+0.00%
$ 559.14 million $ 11,293
Mar 4, 2018 $ 0.225
+0.00%
$ 594.34 million $ 11,366
Mar 3, 2018 $ 0.235
+0.00%
$ 565.46 million $ 11,017
Mar 2, 2018 $ 0.233
+0.00%
$ 600.04 million $ 10,667
Mar 1, 2018 $ 0.223
+0.00%
$ 624.89 million $ 10,696
Feb 28, 2018 $ 0.221
+0.00%
$ 577.06 million $ 10,594
Feb 27, 2018 $ 0.217
+0.00%
$ 574.86 million $ 9,962
Feb 26, 2018 $ 0.214
+0.00%
$ 577.3 million $ 9,688
Feb 25, 2018 $ 0.22
+0.00%
$ 561.79 million $ 10,048
Feb 24, 2018 $ 0.226
+0.00%
$ 562.44 million $ 10,120
Feb 23, 2018 $ 0.224
+0.00%
$ 592.59 million $ 10,429
Feb 22, 2018 $ 0.235
+0.00%
$ 586.14 million $ 10,993