Bitshares Historical Data

BTS Page 65
Download
Date Close Price change Market cap Trading volume
Aug 5, 2017 $ 0.166
+0.00%
$ 440.85 million $ 3,263
Aug 4, 2017 $ 0.153
+0.00%
$ 398.23 million $ 2,878
Aug 3, 2017 $ 0.144
+0.00%
$ 368.04 million $ 2,810
Aug 2, 2017 $ 0.136
+0.00%
$ 352.81 million $ 2,721
Aug 1, 2017 $ 0.134
+0.00%
$ 338.56 million $ 2,747
Jul 31, 2017 $ 0.122
+0.00%
$ 322.3 million $ 2,883
Jul 30, 2017 $ 0.125
+0.00%
$ 326.8 million $ 2,766
Jul 29, 2017 $ 0.135
+0.00%
$ 346.88 million $ 2,733
Jul 28, 2017 $ 0.132
+0.00%
$ 344.42 million $ 2,807
Jul 27, 2017 $ 0.138
+0.00%
$ 361.84 million $ 2,692
Jul 26, 2017 $ 0.135
+0.00%
$ 351.26 million $ 2,559
Jul 25, 2017 $ 0.137
+0.00%
$ 350.45 million $ 2,583
Jul 24, 2017 $ 0.174
+0.00%
$ 441.61 million $ 2,763
Jul 23, 2017 $ 0.177
+0.00%
$ 444.71 million $ 2,757
Jul 22, 2017 $ 0.193
+0.00%
$ 480.01 million $ 2,837
Jul 21, 2017 $ 0.143
+0.00%
$ 379.82 million $ 2,675
Jul 20, 2017 $ 0.138
+0.00%
$ 356.12 million $ 2,866
Jul 19, 2017 $ 0.107
+0.00%
$ 287.91 million $ 2,283
Jul 18, 2017 $ 0.124
+0.00%
$ 325.63 million $ 2,320
Jul 17, 2017 $ 0.111
+0.00%
$ 277.7 million $ 2,233
Jul 16, 2017 $ 0.0881
+0.00%
$ 246.39 million $ 1,914
Jul 15, 2017 $ 0.097
+0.00%
$ 266.51 million $ 1,975
Jul 14, 2017 $ 0.12
+0.00%
$ 314.94 million $ 2,234
Jul 13, 2017 $ 0.132
+0.00%
$ 342.16 million $ 2,362
Jul 12, 2017 $ 0.147
+0.00%
$ 378.79 million $ 2,403
Jul 11, 2017 $ 0.119
+0.00%
$ 320.75 million $ 2,324
Jul 10, 2017 $ 0.132
+0.00%
$ 367.42 million $ 2,344
Jul 9, 2017 $ 0.164
+0.00%
$ 440.92 million $ 2,511
Jul 8, 2017 $ 0.19
+0.00%
$ 498.21 million $ 2,565
Jul 7, 2017 $ 0.185
+0.00%
$ 489.57 million $ 2,514
Jul 6, 2017 $ 0.221
+0.00%
$ 563.81 million $ 2,614
Jul 5, 2017 $ 0.236
+0.00%
$ 597.36 million $ 2,628
Jul 4, 2017 $ 0.233
+0.00%
$ 616.71 million $ 2,617
Jul 3, 2017 $ 0.245
+0.00%
$ 644.3 million $ 2,572
Jul 2, 2017 $ 0.214
+0.00%
$ 556.41 million $ 2,536
Jul 1, 2017 $ 0.213
+0.00%
$ 591.72 million $ 2,425
Jun 30, 2017 $ 0.233
+0.00%
$ 644.8 million $ 2,481
Jun 29, 2017 $ 0.242
+0.00%
$ 665.72 million $ 2,558
Jun 28, 2017 $ 0.262
+0.00%
$ 721.01 million $ 2,578
Jun 27, 2017 $ 0.243
+0.00%
$ 636.94 million $ 2,584
Jun 26, 2017 $ 0.242
+0.00%
$ 682.51 million $ 2,446
Jun 25, 2017 $ 0.265
+0.00%
$ 777.82 million $ 2,542
Jun 24, 2017 $ 0.296
+0.00%
$ 815.99 million $ 2,590
Jun 23, 2017 $ 0.321
+0.00%
$ 858.81 million $ 2,710
Jun 22, 2017 $ 0.294
+0.00%
$ 799.5 million $ 2,723
Jun 21, 2017 $ 0.3
+0.00%
$ 829.19 million $ 2,678
Jun 20, 2017 $ 0.317
+0.00%
$ 868.55 million $ 2,754
Jun 19, 2017 $ 0.306
+0.00%
$ 846.11 million $ 2,617
Jun 18, 2017 $ 0.301
+0.00%
$ 845.95 million $ 2,540
Jun 17, 2017 $ 0.324
+0.00%
$ 884.58 million $ 2,655