Bitshares Historical Data

BTS Page 62
Download
Date Close Price change Market cap Trading volume
Jan 2, 2018 $ 0.703
+0.00%
$ 2.07 billion $ 13,687
Jan 1, 2018 $ 0.628
+0.00%
$ 2 billion $ 13,480
Dec 31, 2017 $ 0.608
+0.00%
$ 1.71 billion $ 13,492
Dec 30, 2017 $ 0.551
+0.00%
$ 1.68 billion $ 14,735
Dec 29, 2017 $ 0.511
+0.00%
$ 1.52 billion $ 14,669
Dec 28, 2017 $ 0.57
+0.00%
$ 1.33 billion $ 16,047
Dec 27, 2017 $ 0.579
+0.00%
$ 1.48 billion $ 15,386
Dec 26, 2017 $ 0.603
+0.00%
$ 1.51 billion $ 14,001
Dec 25, 2017 $ 0.525
+0.00%
$ 1.61 billion $ 13,730
Dec 24, 2017 $ 0.55
+0.00%
$ 1.45 billion $ 14,781
Dec 23, 2017 $ 0.505
+0.00%
$ 1.46 billion $ 13,913
Dec 22, 2017 $ 0.614
+0.00%
$ 1.28 billion $ 16,460
Dec 21, 2017 $ 0.513
+0.00%
$ 1.53 billion $ 17,013
Dec 20, 2017 $ 0.449
+0.00%
$ 1.64 billion $ 18,535
Dec 19, 2017 $ 0.415
+0.00%
$ 1.21 billion $ 18,915
Dec 18, 2017 $ 0.416
+0.00%
$ 1.15 billion $ 19,500
Dec 17, 2017 $ 0.4
+0.00%
$ 985.07 million $ 18,290
Dec 16, 2017 $ 0.322
+0.00%
$ 1.16 billion $ 17,566
Dec 15, 2017 $ 0.257
+0.00%
$ 924.47 million $ 16,537
Dec 14, 2017 $ 0.225
+0.00%
$ 860.17 million $ 16,929
Dec 13, 2017 $ 0.189
+0.00%
$ 612.1 million $ 17,090
Dec 12, 2017 $ 0.174
+0.00%
$ 555.76 million $ 16,630
Dec 11, 2017 $ 0.169
+0.00%
$ 466.87 million $ 14,549
Dec 10, 2017 $ 0.19
+0.00%
$ 440.99 million $ 15,433
Dec 9, 2017 $ 0.172
+0.00%
$ 465.03 million $ 16,237
Dec 8, 2017 $ 0.172
+0.00%
$ 481.34 million $ 15,230
Dec 7, 2017 $ 0.187
+0.00%
$ 453.33 million $ 12,747
Dec 6, 2017 $ 0.171
+0.00%
$ 458.42 million $ 11,793
Dec 5, 2017 $ 0.155
+0.00%
$ 443.75 million $ 11,434
Dec 4, 2017 $ 0.144
+0.00%
$ 464.43 million $ 11,370
Dec 3, 2017 $ 0.141
+0.00%
$ 376.08 million $ 11,072
Dec 2, 2017 $ 0.14
+0.00%
$ 357.31 million $ 10,301
Dec 1, 2017 $ 0.137
+0.00%
$ 383.71 million $ 10,057
Nov 30, 2017 $ 0.163
+0.00%
$ 353.29 million $ 10,596
Nov 29, 2017 $ 0.156
+0.00%
$ 352.95 million $ 9,944
Nov 28, 2017 $ 0.143
+0.00%
$ 456.9 million $ 9,636
Nov 27, 2017 $ 0.136
+0.00%
$ 395.56 million $ 9,064
Nov 26, 2017 $ 0.133
+0.00%
$ 354.53 million $ 8,465
Nov 25, 2017 $ 0.132
+0.00%
$ 348.67 million $ 8,176
Nov 24, 2017 $ 0.137
+0.00%
$ 349.44 million $ 8,195
Nov 23, 2017 $ 0.135
+0.00%
$ 363.92 million $ 8,191
Nov 22, 2017 $ 0.134
+0.00%
$ 356.88 million $ 8,148
Nov 21, 2017 $ 0.109
+0.00%
$ 374.46 million $ 8,097
Nov 20, 2017 $ 0.101
+0.00%
$ 328.35 million $ 7,833
Nov 19, 2017 $ 0.0974
+0.00%
$ 266.54 million $ 7,709
Nov 18, 2017 $ 0.0861
+0.00%
$ 261.15 million $ 7,848
Nov 17, 2017 $ 0.0892
+0.00%
$ 240.61 million $ 7,455
Nov 16, 2017 $ 0.0874
+0.00%
$ 216.94 million $ 7,023
Nov 15, 2017 $ 0.083
+0.00%
$ 232.95 million $ 6,590
Nov 14, 2017 $ 0.0799
+0.00%
$ 217.93 million $ 6,324