Bitshark Historical Data - BTSHKUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bitshark (Cryptocurrency:BTSHKUSD)
Bitshark (Cryptocurrency:BTSHKUSD) Historical

Bitshark (BTSHKUSD)

0.003173

0.00000243

( 0.08% )

Updated: 20:02:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.00204887	182.26272762	0.00112413	0.00175129	0.00107917	4305.99379543	CX
52	0.00033224	11.6954617778	0.00284076	0.00294303	0.00080048	3349.64998967	CX
156	-0.00592316	-65.1171483351	0.00909616	0.03209582	0.00056808	1291.97985611	CX
260	-0.00592316	-65.1171483351	0.00909616	0.03209582	0.00056808	1291.97985611	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.00317303	-1.7E-5	-0.53	0.00318736	0.00319484	0.00312522	0
1714175400	0.00318979	-3.4E-5	-1.05	0.00322423	0.00323855	0.0031675	0
1714089000	0.00322421	1.4E-5	0.44	0.00321356	0.00326297	0.00313982	0
1714002600	0.00321	-0.000109	-3.28	0.00332052	0.00335377	0.00317832	0
1713916200	0.00331917	-2.4E-5	-0.72	0.00334003	0.00335976	0.00329342	0
1713829800	0.00334359	9.4E-5	2.89	0.00342619	0.00343575	0.00328664	0
1713743400	0.00324948	4.0E-6	0.12	0.003239	0.00328442	0.00321371	0
1713657000	0.00324565	4.3E-5	1.34	0.00319126	0.00327229	0.00316271	0
1713570600	0.00320246	2.7E-5	0.85	0.00316918	0.00327482	0.0029801	0
1713484200	0.00317571	0.00010951	3.57	0.00306414	0.00320657	0.00304239	0
1713397800	0.0030662	-0.00012	-3.77	0.00319219	0.00322289	0.00299331	0
1713311400	0.00318602	1.4E-5	0.44	0.00317119	0.00321411	0.00308619	0
1713225000	0.00317194	-0.000118	-3.59	0.00342619	0.00343575	0.0031166	0
1713138600	0.00328958	6.5E-5	2.02	0.00321599	0.0032924	0.00310845	0
1713052200	0.00322429	-0.000132	-3.93	0.00335478	0.00339724	0.00308009	0
1712965800	0.00335645	-0.000147	-4.20	0.00350045	0.00355977	0.0033014	0
1712879400	0.00350352	-2.4E-5	-0.68	0.00352796	0.00356289	0.00347841	0
1712793000	0.00352785	6.9E-5	1.99	0.00345574	0.00355444	0.00337711	0
1712706600	0.00345888	-0.000127	-3.54	0.00358031	0.00358731	0.00341394	0
1712620200	0.00358547	0.00011374	3.28	0.00342619	0.00363408	0.00339421	0
1712533800	0.00347173	2.4E-5	0.70	0.00344524	0.00351272	0.00344519	0
1712447400	0.00344778	4.8E-5	1.41	0.00338869	0.00347963	0.00337501	0
1712361000	0.00339957	-2.3E-5	-0.67	0.00342619	0.00343575	0.00330078	0
1712274600	0.00342276	0.00011574	3.50	0.00330354	0.00346511	0.00325571	0
1712188200	0.00330702	3.4E-5	1.04	0.00327486	0.00334656	0.0032298	0
1712101800	0.00327351	-0.00022	-6.30	0.00348303	0.00348303	0.0032292	0
1712015400	0.00349366	-7.0E-5	-1.96	0.00128467	0.00350314	0.00125551	0
1711929000	0.00356347	8.0E-5	2.30	0.00348659	0.00356601	0.00348602	0
1711842600	0.00348318	-1.2E-5	-0.34	0.00349269	0.00351726	0.0034799	0
1711756200	0.00349492	-4.3E-5	-1.22	0.00353843	0.00354648	0.00345521	0
1711669800	0.00353805	7.6E-5	2.20	0.00347512	0.00358046	0.00344757	0
1711583400	0.00346163	-3.8E-5	-1.09	0.00350012	0.00358475	0.003419	0
1711497000	0.00349998	4.0E-6	0.11	0.00348904	0.00357757	0.0034708	0
1711410600	0.00349639	0.00012959	3.85	0.00128467	0.00356011	0.00125551	0
1711324200	0.0033668	0.00014909	4.63	0.00320404	0.00337863	0.00319208	0
1711237800	0.00321771	4.6E-5	1.45	0.00318653	0.00329385	0.00315197	0
1711151400	0.00317179	-0.000102	-3.12	0.00327511	0.0033317	0.00311552	0
1711065000	0.00327363	-0.000118	-3.48	0.00339645	0.00340992	0.00323202	0
1710978600	0.0033912	0.00028113	9.04	0.00310716	0.00340545	0.00304252	0
1710892200	0.00311007	-0.000279	-8.23	0.00338556	0.00340589	0.0030774	0
1710805800	0.00338877	-2.9E-5	-0.85	0.00128467	0.00343231	0.00125551	0
1710719400	0.00341824	0.00015704	4.82	0.00328202	0.00344129	0.00322917	0
1710633000	0.0032612	-0.00022	-6.32	0.00347802	0.0035	0.00325111	0
1710546600	0.00348148	-9.2E-5	-2.57	0.00128467	0.00352602	0.00125551	0
1710460200	0.00357339	-8.3E-5	-2.27	0.00365257	0.00368918	0.00343127	0
1710373800	0.003656	8.2E-5	2.29	0.00357007	0.00368538	0.00356686	0
1710287400	0.00357366	-3.4E-5	-0.94	0.00361628	0.00364855	0.00346194	0
1710201000	0.00360787	0.00015573	4.51	0.00128467	0.00364496	0.00125551	0
1710114600	0.00345214	2.6E-5	0.76	0.00342433	0.00349963	0.00341428	0
1710028200	0.00342578	1.0E-5	0.29	0.00341565	0.00343413	0.00340275	0
1709941800	0.00341555	6.1E-5	1.82	0.00334932	0.00350179	0.00332389	0
1709855400	0.00335425	5.0E-5	1.51	0.00329906	0.00340325	0.00328722	0
1709769000	0.00330445	8.7E-5	2.70	0.00318654	0.00338	0.00314226	0
1709682600	0.0032178	-0.000172	-5.07	0.00341518	0.00345297	0.00303453	0
1709596200	0.00339025	0.00024079	7.65	0.00128467	0.00342407	0.00125551	0
1709509800	0.00314946	4.8E-5	1.55	0.00309998	0.00316256	0.00307408	0
1709423400	0.00310148	-2.6E-5	-0.83	0.00312386	0.00312386	0.00308188	0
1709337000	0.00312713	5.5E-5	1.79	0.00305992	0.0031575	0.00304059	0
1709250600	0.00307242	-5.2E-5	-1.66	0.00311565	0.00318288	0.00302581	0
1709164200	0.00312442	0.00027455	9.63	0.00285201	0.00319991	0.00283708	0
1709077800	0.00284987	0.00012366	4.54	0.00273125	0.00287952	0.00272576	0
1708991400	0.00272621	0.00013798	5.33	0.00128467	0.00274787	0.00125551	0
1708905000	0.00258823	1.0E-5	0.39	0.00257828	0.00259775	0.00256432	0
1708818600	0.00257786	3.4E-5	1.34	0.0025375	0.00258452	0.00252925	0
1708732200	0.0025435	-2.2E-5	-0.86	0.00256499	0.00257466	0.00252695	0
1708645800	0.00256515	-3.3E-5	-1.27	0.00258936	0.0026013	0.00254695	0
1708559400	0.00259774	-1.8E-5	-0.69	0.00261295	0.00261934	0.00253425	0
1708473000	0.00261565	2.7E-5	1.04	0.0025903	0.00264796	0.00254102	0
1708386600	0.00258821	-1.9E-5	-0.73	0.00128467	0.00262499	0.00125551	0
1708300200	0.00260704	2.0E-5	0.77	0.00258222	0.00261994	0.00256145	0
1708213800	0.00258714	-2.4E-5	-0.92	0.00260816	0.0026104	0.00253379	0
1708127400	0.00261132	1.3E-5	0.50	0.00259735	0.00262618	0.0025827	0
1708041000	0.00259828	4.0E-6	0.15	0.00259184	0.00264283	0.00256806	0
1707954600	0.00259399	0.00011017	4.44	0.00248696	0.00260291	0.00246389	0
1707868200	0.00248382	-1.8E-5	-0.72	0.00249845	0.00251907	0.00241989	0
1707781800	0.00250147	0.00105577	73.03	0.00128467	0.00251644	0.00125551	0
1707695400	0.0014457	1.1E-5	0.77	0.001431	0.00145679	0.00142788	0
1707609000	0.00143467	2.0E-5	1.41	0.00141691	0.00144502	0.00140713	0
1707522600	0.00141498	5.4E-5	3.97	0.00136123	0.00144617	0.00135788	0
1707436200	0.00136094	3.2E-5	2.41	0.00133253	0.00136832	0.00133098	0
1707349800	0.00132859	3.5E-5	2.71	0.00129325	0.00133141	0.00128304	0
1707263400	0.00129377	1.4E-5	1.09	0.00127964	0.00130046	0.00127564	0
1707177000	0.00127949	3.0E-6	0.24	0.00128467	0.00130445	0.00125551	0
1707090600	0.00127636	-1.3E-5	-1.01	0.00128927	0.00129278	0.00127112	0
1707004200	0.00128899	-6.0E-6	-0.46	0.00129549	0.00130054	0.00128812	0
1706917800	0.00129497	4.0E-6	0.31	0.00129222	0.00130289	0.00127751	0
1706831400	0.00129117	1.3E-5	1.02	0.00127755	0.00129797	0.00125613	0
1706745000	0.00127841	-6.0E-6	-0.47	0.00129026	0.00131208	0.0012698	0
1706658600	0.00128467	-1.3E-5	-1.00	0.00129543	0.00131314	0.0012813	0
1706572200	0.00129717	3.6E-5	2.85	0.00128467	0.00129885	0.00125551	0
1706485800	0.00126139	-3.0E-6	-0.24	0.0012639	0.00128377	0.00124852	0
1706399400	0.00126396	8.0E-6	0.64	0.00125358	0.00126568	0.00124255	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions