Bitshares Historical Data

BTS Page 63
Download
Date Close Price change Market cap Trading volume
Nov 13, 2017 $ 0.0783
+0.00%
$ 211.14 million $ 6,132
Nov 12, 2017 $ 0.0814
+0.00%
$ 205.84 million $ 6,564
Nov 11, 2017 $ 0.0771
+0.00%
$ 213.61 million $ 6,984
Nov 10, 2017 $ 0.0747
+0.00%
$ 194.88 million $ 7,267
Nov 9, 2017 $ 0.0651
+0.00%
$ 215.49 million $ 7,370
Nov 8, 2017 $ 0.0623
+0.00%
$ 176.72 million $ 7,134
Nov 7, 2017 $ 0.0589
+0.00%
$ 169.17 million $ 7,285
Nov 6, 2017 $ 0.0594
+0.00%
$ 155.34 million $ 7,475
Nov 5, 2017 $ 0.0573
+0.00%
$ 154.64 million $ 7,253
Nov 4, 2017 $ 0.0553
+0.00%
$ 154.1 million $ 7,250
Nov 3, 2017 $ 0.0587
+0.00%
$ 147.53 million $ 6,984
Nov 2, 2017 $ 0.0699
+0.00%
$ 148.77 million $ 6,516
Nov 1, 2017 $ 0.0604
+0.00%
$ 166.01 million $ 6,236
Oct 31, 2017 $ 0.0558
+0.00%
$ 190.47 million $ 6,125
Oct 30, 2017 $ 0.0537
+0.00%
$ 148.02 million $ 5,864
Oct 29, 2017 $ 0.0527
+0.00%
$ 142.47 million $ 5,768
Oct 28, 2017 $ 0.0527
+0.00%
$ 134.39 million $ 5,845
Oct 27, 2017 $ 0.0525
+0.00%
$ 137.66 million $ 5,829
Oct 26, 2017 $ 0.052
+0.00%
$ 135.92 million $ 5,554
Oct 25, 2017 $ 0.0528
+0.00%
$ 136.01 million $ 5,700
Oct 24, 2017 $ 0.0509
+0.00%
$ 138.03 million $ 5,894
Oct 23, 2017 $ 0.0522
+0.00%
$ 129.68 million $ 5,929
Oct 22, 2017 $ 0.0509
+0.00%
$ 136.82 million $ 6,086
Oct 21, 2017 $ 0.0518
+0.00%
$ 140.49 million $ 5,763
Oct 20, 2017 $ 0.054
+0.00%
$ 129.98 million $ 5,650
Oct 19, 2017 $ 0.0533
+0.00%
$ 136.04 million $ 5,405
Oct 18, 2017 $ 0.0574
+0.00%
$ 146.15 million $ 5,643
Oct 17, 2017 $ 0.0568
+0.00%
$ 143.54 million $ 5,658
Oct 16, 2017 $ 0.0509
+0.00%
$ 146.18 million $ 5,640
Oct 15, 2017 $ 0.0519
+0.00%
$ 131.61 million $ 5,678
Oct 14, 2017 $ 0.0499
+0.00%
$ 132.9 million $ 5,635
Oct 13, 2017 $ 0.0493
+0.00%
$ 139.33 million $ 5,101
Oct 12, 2017 $ 0.0493
+0.00%
$ 127.73 million $ 4,800
Oct 11, 2017 $ 0.0468
+0.00%
$ 127.52 million $ 4,829
Oct 10, 2017 $ 0.0519
+0.00%
$ 124.95 million $ 4,647
Oct 9, 2017 $ 0.0565
+0.00%
$ 114.13 million $ 4,494
Oct 8, 2017 $ 0.0593
+0.00%
$ 139.15 million $ 4,356
Oct 7, 2017 $ 0.06
+0.00%
$ 150.69 million $ 4,363
Oct 6, 2017 $ 0.0553
+0.00%
$ 156.47 million $ 4,258
Oct 5, 2017 $ 0.0588
+0.00%
$ 153.71 million $ 4,265
Oct 4, 2017 $ 0.0667
+0.00%
$ 138.99 million $ 4,327
Oct 3, 2017 $ 0.0811
+0.00%
$ 161.07 million $ 4,416
Oct 2, 2017 $ 0.085
+0.00%
$ 203.28 million $ 4,317
Oct 1, 2017 $ 0.0849
+0.00%
$ 212.39 million $ 4,282
Sep 30, 2017 $ 0.0836
+0.00%
$ 222.81 million $ 4,151
Sep 29, 2017 $ 0.0876
+0.00%
$ 214.11 million $ 4,191
Sep 28, 2017 $ 0.0817
+0.00%
$ 226.39 million $ 4,026
Sep 27, 2017 $ 0.0803
+0.00%
$ 230.36 million $ 3,924
Sep 26, 2017 $ 0.0746
+0.00%
$ 206.24 million $ 3,819
Sep 25, 2017 $ 0.0722
+0.00%
$ 210.73 million $ 3,706