Bitshares Historical Data

BTS Page 81
Download
Date Close Price change Market cap Trading volume
May 29, 2015 $ 0.00734
+0.00%
$ 19.22 million $ 237
May 28, 2015 $ 0.00772
+0.00%
$ 19.29 million $ 237
May 27, 2015 $ 0.00668
+0.00%
$ 16.75 million $ 237
May 26, 2015 $ 0.0064
+0.00%
$ 15.82 million $ 238
May 25, 2015 $ 0.00594
+0.00%
$ 15.14 million $ 237
May 24, 2015 $ 0.00624
+0.00%
$ 15.42 million $ 241
May 23, 2015 $ 0.0061
+0.00%
$ 14.9 million $ 239
May 22, 2015 $ 0.00516
+0.00%
$ 13.18 million $ 240
May 21, 2015 $ 0.00433
+0.00%
$ 11.19 million $ 235
May 20, 2015 $ 0.00401
+0.00%
$ 10.09 million $ 234
May 19, 2015 $ 0.00399
+0.00%
$ 9.99 million $ 232
May 18, 2015 $ 0.00367
+0.00%
$ 9.19 million $ 233
May 17, 2015 $ 0.00368
+0.00%
$ 9.08 million $ 236
May 16, 2015 $ 0.00362
+0.00%
$ 9.05 million $ 236
May 15, 2015 $ 0.00379
+0.00%
$ 9.49 million $ 237
May 14, 2015 $ 0.00397
+0.00%
$ 9.92 million $ 237
May 13, 2015 $ 0.0039
+0.00%
$ 9.62 million $ 236
May 12, 2015 $ 0.0041
+0.00%
$ 10.29 million $ 242
May 11, 2015 $ 0.0035
+0.00%
$ 8.9 million $ 242
May 10, 2015 $ 0.00367
+0.00%
$ 9.09 million $ 240
May 9, 2015 $ 0.00357
+0.00%
$ 9.05 million $ 241
May 8, 2015 $ 0.00369
+0.00%
$ 9.26 million $ 244
May 7, 2015 $ 0.00338
+0.00%
$ 8.26 million $ 238
May 6, 2015 $ 0.00334
+0.00%
$ 8.32 million $ 230
May 5, 2015 $ 0.00344
+0.00%
$ 8.18 million $ 236
May 4, 2015 $ 0.00339
+0.00%
$ 8.36 million $ 239
May 3, 2015 $ 0.00376
+0.00%
$ 9.3 million $ 240
May 2, 2015 $ 0.00377
+0.00%
$ 9.15 million $ 235
May 1, 2015 $ 0.0036
+0.00%
$ 8.76 million $ 233
Apr 30, 2015 $ 0.00358
+0.00%
$ 8.81 million $ 236
Apr 29, 2015 $ 0.00362
+0.00%
$ 8.71 million $ 225
Apr 28, 2015 $ 0.00397
+0.00%
$ 9.94 million $ 226
Apr 27, 2015 $ 0.00431
+0.00%
$ 10.63 million $ 229
Apr 26, 2015 $ 0.00431
+0.00%
$ 10.58 million $ 219
Apr 25, 2015 $ 0.00451
+0.00%
$ 11.13 million $ 226
Apr 24, 2015 $ 0.00467
+0.00%
$ 11.53 million $ 231
Apr 23, 2015 $ 0.00468
+0.00%
$ 11.72 million $ 235
Apr 22, 2015 $ 0.0047
+0.00%
$ 11.76 million $ 234
Apr 21, 2015 $ 0.00473
+0.00%
$ 11.99 million $ 234
Apr 20, 2015 $ 0.00477
+0.00%
$ 11.73 million $ 224
Apr 19, 2015 $ 0.00473
+0.00%
$ 11.91 million $ 223
Apr 18, 2015 $ 0.00478
+0.00%
$ 12 million $ 223
Apr 17, 2015 $ 0.00466
+0.00%
$ 11.7 million $ 223
Apr 16, 2015 $ 0.0048
+0.00%
$ 12.17 million $ 228
Apr 15, 2015 $ 0.00469
+0.00%
$ 11.69 million $ 223
Apr 14, 2015 $ 0.00446
+0.00%
$ 11.12 million $ 218
Apr 13, 2015 $ 0.00456
+0.00%
$ 11.38 million $ 224
Apr 12, 2015 $ 0.00459
+0.00%
$ 11.33 million $ 236
Apr 11, 2015 $ 0.0048
+0.00%
$ 11.21 million $ 236
Apr 10, 2015 $ 0.00491
+0.00%
$ 12.03 million $ 235