Bitshares Historical Data

BTS Page 64
Download
Date Close Price change Market cap Trading volume
Sep 24, 2017 $ 0.0721
+0.00%
$ 180.79 million $ 3,715
Sep 23, 2017 $ 0.0698
+0.00%
$ 183.5 million $ 3,629
Sep 22, 2017 $ 0.0758
+0.00%
$ 179.9 million $ 3,804
Sep 21, 2017 $ 0.0798
+0.00%
$ 179.63 million $ 3,945
Sep 20, 2017 $ 0.084
+0.00%
$ 205.63 million $ 3,971
Sep 19, 2017 $ 0.0842
+0.00%
$ 206.41 million $ 3,894
Sep 18, 2017 $ 0.0731
+0.00%
$ 233.34 million $ 3,619
Sep 17, 2017 $ 0.0792
+0.00%
$ 186.18 million $ 3,690
Sep 16, 2017 $ 0.0792
+0.00%
$ 187.97 million $ 3,390
Sep 15, 2017 $ 0.103
+0.00%
$ 196.87 million $ 3,651
Sep 14, 2017 $ 0.115
+0.00%
$ 198.53 million $ 3,947
Sep 13, 2017 $ 0.126
+0.00%
$ 293.72 million $ 4,244
Sep 12, 2017 $ 0.115
+0.00%
$ 312.43 million $ 4,204
Sep 11, 2017 $ 0.11
+0.00%
$ 294.13 million $ 4,160
Sep 10, 2017 $ 0.119
+0.00%
$ 263.4 million $ 4,274
Sep 9, 2017 $ 0.134
+0.00%
$ 288.62 million $ 4,475
Sep 8, 2017 $ 0.151
+0.00%
$ 287.95 million $ 4,582
Sep 7, 2017 $ 0.149
+0.00%
$ 370.76 million $ 4,562
Sep 6, 2017 $ 0.114
+0.00%
$ 416.18 million $ 4,233
Sep 5, 2017 $ 0.125
+0.00%
$ 317.29 million $ 4,380
Sep 4, 2017 $ 0.145
+0.00%
$ 288.46 million $ 4,570
Sep 3, 2017 $ 0.159
+0.00%
$ 367.58 million $ 4,682
Sep 2, 2017 $ 0.157
+0.00%
$ 387.15 million $ 4,782
Sep 1, 2017 $ 0.148
+0.00%
$ 440.04 million $ 4,657
Aug 31, 2017 $ 0.142
+0.00%
$ 382.08 million $ 4,572
Aug 30, 2017 $ 0.141
+0.00%
$ 376.07 million $ 4,455
Aug 29, 2017 $ 0.137
+0.00%
$ 366.21 million $ 4,313
Aug 28, 2017 $ 0.137
+0.00%
$ 363.6 million $ 4,351
Aug 27, 2017 $ 0.137
+0.00%
$ 357.59 million $ 4,317
Aug 26, 2017 $ 0.135
+0.00%
$ 356.83 million $ 4,361
Aug 25, 2017 $ 0.136
+0.00%
$ 356.96 million $ 4,133
Aug 24, 2017 $ 0.141
+0.00%
$ 354.12 million $ 4,116
Aug 23, 2017 $ 0.127
+0.00%
$ 358.45 million $ 3,890
Aug 22, 2017 $ 0.128
+0.00%
$ 343.5 million $ 4,053
Aug 21, 2017 $ 0.13
+0.00%
$ 337.17 million $ 4,132
Aug 20, 2017 $ 0.126
+0.00%
$ 343.77 million $ 4,107
Aug 19, 2017 $ 0.13
+0.00%
$ 328.25 million $ 4,228
Aug 18, 2017 $ 0.134
+0.00%
$ 332.94 million $ 4,348
Aug 17, 2017 $ 0.134
+0.00%
$ 349.5 million $ 4,279
Aug 16, 2017 $ 0.141
+0.00%
$ 368.4 million $ 4,387
Aug 15, 2017 $ 0.147
+0.00%
$ 389.99 million $ 4,162
Aug 14, 2017 $ 0.139
+0.00%
$ 385.48 million $ 4,328
Aug 13, 2017 $ 0.153
+0.00%
$ 408.48 million $ 4,063
Aug 12, 2017 $ 0.17
+0.00%
$ 446.45 million $ 3,872
Aug 11, 2017 $ 0.18
+0.00%
$ 494.12 million $ 3,654
Aug 10, 2017 $ 0.163
+0.00%
$ 415.48 million $ 3,426
Aug 9, 2017 $ 0.153
+0.00%
$ 394.03 million $ 3,349
Aug 8, 2017 $ 0.163
+0.00%
$ 413.9 million $ 3,429
Aug 7, 2017 $ 0.157
+0.00%
$ 404.18 million $ 3,402
Aug 6, 2017 $ 0.155
+0.00%
$ 394.98 million $ 3,232