Bitshares Historical Data

BTS Page 67
Download
Date Close Price change Market cap Trading volume
Apr 28, 2017 $ 0.0141
+0.00%
$ 36.28 million $ 1,330
Apr 27, 2017 $ 0.0134
+0.00%
$ 34.37 million $ 1,333
Apr 26, 2017 $ 0.0132
+0.00%
$ 34.12 million $ 1,287
Apr 25, 2017 $ 0.0133
+0.00%
$ 34.58 million $ 1,264
Apr 24, 2017 $ 0.0137
+0.00%
$ 35.94 million $ 1,248
Apr 23, 2017 $ 0.0131
+0.00%
$ 33.11 million $ 1,249
Apr 22, 2017 $ 0.0123
+0.00%
$ 31.94 million $ 1,241
Apr 21, 2017 $ 0.0119
+0.00%
$ 30.67 million $ 1,250
Apr 20, 2017 $ 0.0112
+0.00%
$ 29.15 million $ 1,238
Apr 19, 2017 $ 0.0125
+0.00%
$ 32.4 million $ 1,215
Apr 18, 2017 $ 0.0113
+0.00%
$ 29.68 million $ 1,206
Apr 17, 2017 $ 0.0103
+0.00%
$ 26.82 million $ 1,194
Apr 16, 2017 $ 0.011
+0.00%
$ 28.87 million $ 1,177
Apr 15, 2017 $ 0.0108
+0.00%
$ 27.84 million $ 1,177
Apr 14, 2017 $ 0.00942
+0.00%
$ 24.32 million $ 1,177
Apr 13, 2017 $ 0.00885
+0.00%
$ 22.98 million $ 1,176
Apr 12, 2017 $ 0.00877
+0.00%
$ 22.61 million $ 1,213
Apr 11, 2017 $ 0.00836
+0.00%
$ 21.53 million $ 1,221
Apr 10, 2017 $ 0.00854
+0.00%
$ 21.94 million $ 1,207
Apr 9, 2017 $ 0.00842
+0.00%
$ 21.44 million $ 1,204
Apr 8, 2017 $ 0.00857
+0.00%
$ 22.29 million $ 1,181
Apr 7, 2017 $ 0.0084
+0.00%
$ 21.67 million $ 1,190
Apr 6, 2017 $ 0.00849
+0.00%
$ 22.09 million $ 1,189
Apr 5, 2017 $ 0.00915
+0.00%
$ 24.11 million $ 1,130
Apr 4, 2017 $ 0.0091
+0.00%
$ 23.45 million $ 1,142
Apr 3, 2017 $ 0.00955
+0.00%
$ 24.02 million $ 1,148
Apr 2, 2017 $ 0.0108
+0.00%
$ 27.66 million $ 1,097
Apr 1, 2017 $ 0.00685
+0.00%
$ 17.73 million $ 1,086
Mar 31, 2017 $ 0.00644
+0.00%
$ 16.68 million $ 1,079
Mar 30, 2017 $ 0.00621
+0.00%
$ 16.23 million $ 1,038
Mar 29, 2017 $ 0.00621
+0.00%
$ 16.05 million $ 1,042
Mar 28, 2017 $ 0.00548
+0.00%
$ 14.28 million $ 1,044
Mar 27, 2017 $ 0.00541
+0.00%
$ 14.06 million $ 1,045
Mar 26, 2017 $ 0.00515
+0.00%
$ 13.32 million $ 969
Mar 25, 2017 $ 0.00511
+0.00%
$ 13.43 million $ 966
Mar 24, 2017 $ 0.00539
+0.00%
$ 14.04 million $ 940
Mar 23, 2017 $ 0.00556
+0.00%
$ 14.56 million $ 1,035
Mar 22, 2017 $ 0.00558
+0.00%
$ 14.74 million $ 1,045
Mar 21, 2017 $ 0.00565
+0.00%
$ 14.6 million $ 1,121
Mar 20, 2017 $ 0.0056
+0.00%
$ 14.4 million $ 1,048
Mar 19, 2017 $ 0.00468
+0.00%
$ 12.42 million $ 1,023
Mar 18, 2017 $ 0.00441
+0.00%
$ 11.69 million $ 971
Mar 17, 2017 $ 0.00478
+0.00%
$ 12.98 million $ 1,072
Mar 16, 2017 $ 0.00433
+0.00%
$ 11.45 million $ 1,173
Mar 15, 2017 $ 0.00441
+0.00%
$ 13.57 million $ 1,253
Mar 14, 2017 $ 0.00433
+0.00%
$ 11.17 million $ 1,243
Mar 13, 2017 $ 0.00409
+0.00%
$ 10.5 million $ 1,238
Mar 12, 2017 $ 0.00369
+0.00%
$ 9.59 million $ 1,225
Mar 11, 2017 $ 0.00354
+0.00%
$ 9.26 million $ 1,179
Mar 10, 2017 $ 0.00344
+0.00%
$ 9.07 million $ 1,112