Bitshares Historical Data

BTS Page 61
Download
Date Close Price change Market cap Trading volume
Feb 21, 2018 $ 0.259
+0.00%
$ 569.49 million $ 11,592
Feb 20, 2018 $ 0.266
+0.00%
$ 643.79 million $ 10,922
Feb 19, 2018 $ 0.268
+0.00%
$ 697.99 million $ 10,831
Feb 18, 2018 $ 0.28
+0.00%
$ 671.71 million $ 10,695
Feb 17, 2018 $ 0.265
+0.00%
$ 735.42 million $ 10,082
Feb 16, 2018 $ 0.27
+0.00%
$ 717.67 million $ 9,805
Feb 15, 2018 $ 0.254
+0.00%
$ 708.75 million $ 9,007
Feb 14, 2018 $ 0.24
+0.00%
$ 717.72 million $ 8,691
Feb 13, 2018 $ 0.247
+0.00%
$ 622.89 million $ 8,617
Feb 12, 2018 $ 0.239
+0.00%
$ 642.48 million $ 8,283
Feb 11, 2018 $ 0.258
+0.00%
$ 616.77 million $ 8,725
Feb 10, 2018 $ 0.24
+0.00%
$ 643.62 million $ 8,285
Feb 9, 2018 $ 0.232
+0.00%
$ 684.29 million $ 8,169
Feb 8, 2018 $ 0.227
+0.00%
$ 616.66 million $ 7,926
Feb 7, 2018 $ 0.195
+0.00%
$ 558.26 million $ 6,816
Feb 6, 2018 $ 0.236
+0.00%
$ 594.16 million $ 7,731
Feb 5, 2018 $ 0.308
+0.00%
$ 522.9 million $ 8,809
Feb 4, 2018 $ 0.326
+0.00%
$ 700.15 million $ 8,909
Feb 3, 2018 $ 0.324
+0.00%
$ 873.35 million $ 8,647
Feb 2, 2018 $ 0.41
+0.00%
$ 825.17 million $ 9,654
Feb 1, 2018 $ 0.405
+0.00%
$ 1.02 billion $ 10,112
Jan 31, 2018 $ 0.436
+0.00%
$ 1.15 billion $ 10,803
Jan 30, 2018 $ 0.478
+0.00%
$ 1.02 billion $ 11,414
Jan 29, 2018 $ 0.515
+0.00%
$ 1.19 billion $ 11,746
Jan 28, 2018 $ 0.498
+0.00%
$ 1.32 billion $ 11,271
Jan 27, 2018 $ 0.431
+0.00%
$ 1.34 billion $ 11,082
Jan 26, 2018 $ 0.425
+0.00%
$ 1.2 billion $ 11,376
Jan 25, 2018 $ 0.361
+0.00%
$ 1.12 billion $ 11,074
Jan 24, 2018 $ 0.319
+0.00%
$ 1.07 billion $ 10,796
Jan 23, 2018 $ 0.346
+0.00%
$ 843.66 million $ 11,245
Jan 22, 2018 $ 0.384
+0.00%
$ 853.79 million $ 12,076
Jan 21, 2018 $ 0.409
+0.00%
$ 948.63 million $ 12,551
Jan 20, 2018 $ 0.364
+0.00%
$ 1.15 billion $ 11,592
Jan 19, 2018 $ 0.354
+0.00%
$ 989.33 million $ 11,608
Jan 18, 2018 $ 0.304
+0.00%
$ 913.37 million $ 10,627
Jan 17, 2018 $ 0.41
+0.00%
$ 931.55 million $ 12,248
Jan 16, 2018 $ 0.538
+0.00%
$ 917.4 million $ 14,000
Jan 15, 2018 $ 0.552
+0.00%
$ 1.36 billion $ 13,788
Jan 14, 2018 $ 0.628
+0.00%
$ 1.45 billion $ 14,335
Jan 13, 2018 $ 0.615
+0.00%
$ 1.64 billion $ 13,827
Jan 12, 2018 $ 0.594
+0.00%
$ 1.69 billion $ 13,911
Jan 11, 2018 $ 0.621
+0.00%
$ 1.51 billion $ 14,358
Jan 10, 2018 $ 0.72
+0.00%
$ 1.65 billion $ 15,040
Jan 9, 2018 $ 0.75
+0.00%
$ 1.79 billion $ 15,504
Jan 8, 2018 $ 0.814
+0.00%
$ 1.99 billion $ 16,773
Jan 7, 2018 $ 0.801
+0.00%
$ 2.13 billion $ 17,158
Jan 6, 2018 $ 0.793
+0.00%
$ 2.17 billion $ 16,276
Jan 5, 2018 $ 0.852
+0.00%
$ 2.02 billion $ 15,085
Jan 4, 2018 $ 0.827
+0.00%
$ 2.2 billion $ 15,163
Jan 3, 2018 $ 0.811
+0.00%
$ 2.32 billion $ 14,068