Bitshares Historical Data

BTS Page 82
Download
Date Close Price change Market cap Trading volume
Apr 9, 2015 $ 0.00541
+0.00%
$ 13.43 million $ 243
Apr 8, 2015 $ 0.00565
+0.00%
$ 14.12 million $ 245
Apr 7, 2015 $ 0.0057
+0.00%
$ 14.22 million $ 253
Apr 6, 2015 $ 0.00565
+0.00%
$ 14.19 million $ 255
Apr 5, 2015 $ 0.00586
+0.00%
$ 14.63 million $ 260
Apr 4, 2015 $ 0.00592
+0.00%
$ 15.16 million $ 253
Apr 3, 2015 $ 0.00599
+0.00%
$ 15.31 million $ 254
Apr 2, 2015 $ 0.00588
+0.00%
$ 15.23 million $ 253
Apr 1, 2015 $ 0.00632
+0.00%
$ 15.76 million $ 246
Mar 31, 2015 $ 0.0061
+0.00%
$ 15.34 million $ 244
Mar 30, 2015 $ 0.0066
+0.00%
$ 16.25 million $ 247
Mar 29, 2015 $ 0.00666
+0.00%
$ 16.64 million $ 242
Mar 28, 2015 $ 0.00681
+0.00%
$ 17 million $ 252
Mar 27, 2015 $ 0.00704
+0.00%
$ 16.27 million $ 247
Mar 26, 2015 $ 0.0063
+0.00%
$ 16.5 million $ 248
Mar 25, 2015 $ 0.00637
+0.00%
$ 15.89 million $ 246
Mar 24, 2015 $ 0.00627
+0.00%
$ 15.34 million $ 247
Mar 23, 2015 $ 0.007
+0.00%
$ 17.15 million $ 265
Mar 22, 2015 $ 0.00792
+0.00%
$ 19.36 million $ 269
Mar 21, 2015 $ 0.00764
+0.00%
$ 18.99 million $ 260
Mar 20, 2015 $ 0.00822
+0.00%
$ 20.27 million $ 262
Mar 19, 2015 $ 0.00827
+0.00%
$ 20.48 million $ 261
Mar 18, 2015 $ 0.00787
+0.00%
$ 20.06 million $ 256
Mar 17, 2015 $ 0.00843
+0.00%
$ 21.48 million $ 285
Mar 16, 2015 $ 0.00856
+0.00%
$ 21.55 million $ 290
Mar 15, 2015 $ 0.00882
+0.00%
$ 21.78 million $ 285
Mar 14, 2015 $ 0.00894
+0.00%
$ 22.48 million $ 282
Mar 13, 2015 $ 0.00913
+0.00%
$ 22.44 million $ 287
Mar 12, 2015 $ 0.00923
+0.00%
$ 23.39 million $ 294
Mar 11, 2015 $ 0.00936
+0.00%
$ 23.63 million $ 296
Mar 10, 2015 $ 0.00937
+0.00%
$ 23.19 million $ 291
Mar 9, 2015 $ 0.0101
+0.00%
$ 25.3 million $ 290
Mar 8, 2015 $ 0.0097
+0.00%
$ 23.34 million $ 274
Mar 7, 2015 $ 0.0102
+0.00%
$ 25.07 million $ 275
Mar 6, 2015 $ 0.0102
+0.00%
$ 25.35 million $ 273
Mar 5, 2015 $ 0.0101
+0.00%
$ 24.86 million $ 275
Mar 4, 2015 $ 0.0101
+0.00%
$ 24.9 million $ 272
Mar 3, 2015 $ 0.0103
+0.00%
$ 25.83 million $ 281
Mar 2, 2015 $ 0.0108
+0.00%
$ 26.69 million $ 274
Mar 1, 2015 $ 0.0106
+0.00%
$ 26.64 million $ 258
Feb 28, 2015 $ 0.0108
+0.00%
$ 27.33 million $ 254
Feb 27, 2015 $ 0.0105
+0.00%
$ 26.55 million $ 253
Feb 26, 2015 $ 0.0105
+0.00%
$ 26.37 million $ 237
Feb 25, 2015 $ 0.0102
+0.00%
$ 25.28 million $ 237
Feb 24, 2015 $ 0.0103
+0.00%
$ 25.02 million $ 239
Feb 23, 2015 $ 0.00954
+0.00%
$ 23.69 million $ 239
Feb 22, 2015 $ 0.00895
+0.00%
$ 21.52 million $ 236
Feb 21, 2015 $ 0.00866
+0.00%
$ 21.3 million $ 244
Feb 20, 2015 $ 0.00968
+0.00%
$ 21.2 million $ 245
Feb 19, 2015 $ 0.00916
+0.00%
$ 20.79 million $ 242