Bitshares Historical Data

BTS Page 66
Download
Date Close Price change Market cap Trading volume
Jun 16, 2017 $ 0.298
+0.00%
$ 825.08 million $ 2,509
Jun 15, 2017 $ 0.315
+0.00%
$ 875.18 million $ 2,442
Jun 14, 2017 $ 0.3
+0.00%
$ 858.17 million $ 2,467
Jun 13, 2017 $ 0.356
+0.00%
$ 948.63 million $ 2,713
Jun 12, 2017 $ 0.373
+0.00%
$ 973.91 million $ 2,657
Jun 11, 2017 $ 0.393
+0.00%
$ 1.02 billion $ 2,973
Jun 10, 2017 $ 0.333
+0.00%
$ 916.01 million $ 2,900
Jun 9, 2017 $ 0.261
+0.00%
$ 698.13 million $ 2,811
Jun 8, 2017 $ 0.165
+0.00%
$ 461.03 million $ 2,799
Jun 7, 2017 $ 0.104
+0.00%
$ 274.09 million $ 2,692
Jun 6, 2017 $ 0.114
+0.00%
$ 301.28 million $ 2,870
Jun 5, 2017 $ 0.107
+0.00%
$ 284.54 million $ 2,705
Jun 4, 2017 $ 0.106
+0.00%
$ 283.26 million $ 2,524
Jun 3, 2017 $ 0.0935
+0.00%
$ 252.9 million $ 2,545
Jun 2, 2017 $ 0.0857
+0.00%
$ 235.66 million $ 2,493
Jun 1, 2017 $ 0.0733
+0.00%
$ 200.66 million $ 2,413
May 31, 2017 $ 0.0616
+0.00%
$ 170 million $ 2,303
May 30, 2017 $ 0.0604
+0.00%
$ 167.2 million $ 2,193
May 29, 2017 $ 0.0633
+0.00%
$ 171.26 million $ 2,278
May 28, 2017 $ 0.0616
+0.00%
$ 161.53 million $ 2,189
May 27, 2017 $ 0.0533
+0.00%
$ 157.27 million $ 2,052
May 26, 2017 $ 0.061
+0.00%
$ 155.17 million $ 2,245
May 25, 2017 $ 0.0722
+0.00%
$ 206.74 million $ 2,307
May 24, 2017 $ 0.085
+0.00%
$ 242.18 million $ 2,445
May 23, 2017 $ 0.0909
+0.00%
$ 246.19 million $ 2,273
May 22, 2017 $ 0.0814
+0.00%
$ 225.37 million $ 2,124
May 21, 2017 $ 0.0976
+0.00%
$ 260.93 million $ 2,044
May 20, 2017 $ 0.0836
+0.00%
$ 235.2 million $ 2,040
May 19, 2017 $ 0.0758
+0.00%
$ 210.1 million $ 1,962
May 18, 2017 $ 0.0595
+0.00%
$ 158.08 million $ 1,881
May 17, 2017 $ 0.0466
+0.00%
$ 126.58 million $ 1,801
May 16, 2017 $ 0.0445
+0.00%
$ 119.52 million $ 1,729
May 15, 2017 $ 0.0406
+0.00%
$ 104.74 million $ 1,709
May 14, 2017 $ 0.0387
+0.00%
$ 101.95 million $ 1,773
May 13, 2017 $ 0.0362
+0.00%
$ 97.01 million $ 1,764
May 12, 2017 $ 0.0379
+0.00%
$ 101.04 million $ 1,686
May 11, 2017 $ 0.0369
+0.00%
$ 96.64 million $ 1,819
May 10, 2017 $ 0.0401
+0.00%
$ 105.31 million $ 1,752
May 9, 2017 $ 0.0365
+0.00%
$ 100.47 million $ 1,698
May 8, 2017 $ 0.0514
+0.00%
$ 137.5 million $ 1,664
May 7, 2017 $ 0.0338
+0.00%
$ 90.47 million $ 1,554
May 6, 2017 $ 0.0312
+0.00%
$ 83.51 million $ 1,545
May 5, 2017 $ 0.0224
+0.00%
$ 62.56 million $ 1,508
May 4, 2017 $ 0.0179
+0.00%
$ 47.13 million $ 1,517
May 3, 2017 $ 0.0157
+0.00%
$ 41.51 million $ 1,486
May 2, 2017 $ 0.015
+0.00%
$ 38.69 million $ 1,446
May 1, 2017 $ 0.0153
+0.00%
$ 39.91 million $ 1,416
Apr 30, 2017 $ 0.0163
+0.00%
$ 42.76 million $ 1,352
Apr 29, 2017 $ 0.0157
+0.00%
$ 40.12 million $ 1,336
Apr 28, 2017 $ 0.0141
+0.00%
$ 36.28 million $ 1,330