BitShares BitShares (BTS)
0.03955010 USD (-0.12%)
0.00001102 BTC
1 hour
1.59%
24 hours
-0.12%
7 days
3.17%
Market Cap
$106,190,000 USD
Volume (24h)
$3,194,050 USD
Circulating Supply
2,684,950,000 BTS
Total Supply
2,684,950,000 BTS
Max Supply
3,600,570,000 BTS
BTS
USD

BitSharesBitShares (BTS) Today Historical Price Data

BitShares Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 13:04:02 $0.03956742 $106,236,544 $3,192,534
2 12:58:02 $0.03953124 $106,139,408 $3,200,616.75
3 12:54:02 $0.03945177 $105,926,024 $3,188,562.75
4 12:48:01 $0.03928677 $105,483,016 $3,133,908.50
5 12:44:01 $0.03920338 $105,259,112 $3,123,024
6 12:38:02 $0.03917778 $105,190,376 $3,123,820.75
7 12:34:02 $0.03917263 $105,176,568 $3,124,140.25
8 12:28:01 $0.03907067 $104,902,792 $3,110,400.75
9 12:24:01 $0.03906820 $104,896,152 $3,108,275.75
10 12:18:01 $0.03906843 $104,896,776 $3,095,637.25
11 12:14:01 $0.03912891 $105,059,160 $3,099,582.50
12 12:08:02 $0.03896083 $104,607,880 $3,073,466
13 12:04:01 $0.03893508 $104,538,736 $3,088,444.50
14 11:58:02 $0.03880201 $104,181,464 $3,078,794.50
15 11:54:02 $0.03871483 $103,947,368 $3,073,979
16 11:48:01 $0.03858083 $103,587,592 $3,064,531.25
17 11:44:02 $0.03845756 $103,256,624 $3,055,368.50
18 11:38:02 $0.03876382 $104,078,912 $3,028,179.25
19 11:34:01 $0.03875790 $104,063,024 $3,020,510.25
20 11:28:02 $0.03892816 $104,520,168 $2,999,124
21 11:24:01 $0.03912284 $105,042,872 $2,931,733.25
22 11:18:02 $0.03919214 $105,228,928 $2,928,544.50
23 11:14:01 $0.03924072 $105,358,192 $2,931,728.50
24 11:08:02 $0.03921404 $105,286,552 $2,927,630.75
25 11:04:02 $0.03916401 $105,152,240 $2,928,469.50
26 10:58:01 $0.03915615 $105,131,120 $2,938,120.50
27 10:54:01 $0.03911455 $105,019,424 $2,936,114
28 10:48:02 $0.03917605 $105,184,568 $2,940,806.50
29 10:44:01 $0.03928260 $105,470,648 $2,914,859.50
30 10:38:02 $0.03935026 $105,652,296 $2,918,498.50
31 10:34:02 $0.03930828 $105,539,584 $2,915,770.75
32 10:28:02 $0.03939260 $105,765,984 $2,914,923.25
33 10:24:02 $0.03932820 $105,593,056 $2,905,415.50
34 10:18:02 $0.03941583 $105,828,344 $2,904,803
35 10:14:02 $0.03923685 $105,347,808 $2,897,277
36 10:08:01 $0.03924906 $105,380,584 $2,893,195.25
37 10:04:02 $0.03923353 $105,338,880 $2,886,806.75
38 09:58:02 $0.03930164 $105,521,760 $2,893,408.50
39 09:54:02 $0.03925718 $105,402,376 $2,892,163
40 09:48:02 $0.03932732 $105,590,704 $2,899,664
41 09:44:01 $0.03935179 $105,656,408 $2,903,460.25
42 09:38:02 $0.03928802 $105,485,192 $2,891,723.25
43 09:34:02 $0.03928481 $105,476,576 $2,894,843.50
44 09:28:01 $0.03929085 $105,492,792 $2,892,701.75
45 09:24:01 $0.03924946 $105,381,672 $2,890,656.50
46 09:18:02 $0.03931005 $105,544,328 $2,894,160.75
47 09:14:02 $0.03939329 $105,767,032 $2,893,545.50
48 09:08:01 $0.03929209 $105,495,344 $2,880,612
49 09:04:02 $0.03927045 $105,437,224 $2,868,688.25
50 08:58:02 $0.03933445 $105,609,064 $2,874,788.25
51 08:54:02 $0.03935287 $105,658,520 $2,877,167
52 08:48:01 $0.03918626 $105,211,184 $2,861,749.75
53 08:44:01 $0.03921268 $105,282,120 $2,861,396.50
54 08:38:02 $0.03922189 $105,306,848 $2,855,523.25
55 08:34:03 $0.03922083 $105,304,016 $2,859,686.75
56 08:28:02 $0.03924806 $105,377,128 $2,858,902.25
57 08:24:02 $0.03920005 $105,248,216 $2,857,310
58 08:18:02 $0.03916136 $105,144,328 $2,854,277.50
59 08:14:02 $0.03908851 $104,948,752 $2,847,288.75
60 08:08:02 $0.03907374 $104,909,088 $2,840,816.25
61 08:04:02 $0.03904818 $104,840,472 $2,837,846.25
62 07:58:02 $0.03902527 $104,778,952 $2,830,175.25
63 07:54:02 $0.03908776 $104,946,728 $2,828,580.50
64 07:48:01 $0.03911073 $105,008,408 $2,792,822.50
65 07:44:02 $0.03923237 $105,334,992 $2,723,611
66 07:38:02 $0.03919983 $105,247,608 $2,667,234.25
67 07:34:02 $0.03922210 $105,307,416 $2,662,597.75
68 07:28:01 $0.03927907 $105,460,384 $2,528,251
69 07:24:02 $0.03923898 $105,352,744 $2,525,817.25
70 07:18:02 $0.03918543 $105,208,952 $2,520,360.25
71 07:14:03 $0.03921393 $105,284,704 $2,530,304.25
72 07:08:02 $0.03921248 $105,280,808 $2,526,462.75
73 07:04:01 $0.03925759 $105,401,928 $2,508,063.25
74 06:58:02 $0.03937256 $105,710,592 $2,504,601.75
75 06:54:02 $0.03931477 $105,555,432 $2,494,737
76 06:48:01 $0.03940075 $105,786,288 $2,485,132.50
77 06:44:02 $0.03937959 $105,729,464 $2,482,701.50
78 06:38:01 $0.03928544 $105,476,704 $2,485,466
79 06:34:01 $0.03938580 $105,746,136 $2,496,014.25
80 06:28:02 $0.03951059 $106,081,184 $2,487,007.75
81 06:24:02 $0.03946862 $105,968,512 $2,474,617
82 06:18:01 $0.03942148 $105,841,952 $2,470,655.75
83 06:14:01 $0.03942165 $105,842,392 $2,475,262.25
84 06:08:02 $0.03946003 $105,945,456 $2,476,073.25
85 06:04:02 $0.03949695 $106,044,568 $2,478,169
86 05:58:01 $0.03939769 $105,778,088 $2,472,826.25
87 05:54:01 $0.03944182 $105,896,544 $2,470,418
88 05:48:01 $0.03950908 $106,077,144 $2,480,727.75
89 05:44:02 $0.03954582 $106,175,784 $2,479,503.25
90 05:38:01 $0.03942892 $105,861,920 $2,474,689
91 05:34:01 $0.03950083 $106,054,968 $2,475,842.50
92 05:28:01 $0.03956448 $106,225,864 $2,478,338.25
93 05:24:01 $0.03950159 $106,057,040 $2,478,796
94 05:18:02 $0.03950185 $106,057,720 $2,479,456
95 05:14:02 $0.03944857 $105,913,504 $2,476,927.75
96 05:08:02 $0.03952465 $106,117,768 $2,482,036.75
97 05:04:03 $0.03955392 $106,196,336 $2,485,058.25
98 04:58:01 $0.03954851 $106,181,824 $2,496,667.75
99 04:54:01 $0.03948376 $106,007,968 $2,486,947.25
100 04:48:01 $0.03961028 $106,347,664 $2,519,872
101 04:44:02 $0.03963501 $106,414,064 $2,581,310.75
102 04:38:02 $0.03964622 $106,444,144 $2,596,898
103 04:34:02 $0.03965757 $106,474,632 $2,618,209.25
104 04:28:01 $0.03962288 $106,381,496 $2,614,464
105 04:24:02 $0.03958115 $106,269,456 $2,615,957.75
106 04:18:01 $0.03958241 $106,272,824 $2,613,550.50
107 04:14:01 $0.03962892 $106,397,704 $2,605,208.75
108 04:08:02 $0.03969622 $106,578,400 $2,611,310
109 04:04:01 $0.03968068 $106,536,680 $2,609,212.75
110 03:58:02 $0.03965785 $106,475,392 $2,614,790
111 03:54:02 $0.03957706 $106,258,456 $2,613,588.25
112 03:48:02 $0.03974578 $106,711,456 $2,625,251
113 03:44:02 $0.03959268 $106,300,416 $2,609,195
114 03:38:03 $0.03962648 $106,391,136 $2,613,344.25
115 03:34:01 $0.03962957 $106,399,440 $2,612,229.75
116 03:28:02 $0.03964319 $106,436,016 $2,612,276.50
117 03:24:01 $0.03960836 $106,342,488 $2,613,423.50
118 03:18:01 $0.03975627 $106,739,616 $2,616,562
119 03:14:01 $0.03970924 $106,612,552 $2,610,875.50
120 03:08:02 $0.03961734 $106,365,824 $2,606,688
121 03:04:02 $0.03966847 $106,503,088 $2,612,620.25
122 02:58:01 $0.03965197 $106,458,800 $2,617,364.25
123 02:54:03 $0.03973644 $106,685,592 $2,622,528.25
124 02:48:02 $0.03961905 $106,370,424 $2,608,448.50
125 02:44:02 $0.03962376 $106,383,064 $2,608,093.50
126 02:38:01 $0.03968202 $106,539,480 $2,606,135.25
127 02:34:01 $0.03961862 $106,369,240 $2,598,313.25
128 02:28:02 $0.03974286 $106,702,816 $2,611,735
129 02:24:01 $0.03961644 $106,363,400 $2,602,863.75
130 02:18:02 $0.03969926 $106,585,760 $2,599,636.25
131 02:14:02 $0.03953048 $106,132,624 $2,586,915.75
132 02:08:01 $0.03952846 $106,127,192 $2,583,924.50
133 02:04:03 $0.03954676 $106,176,328 $2,585,550.50
134 01:58:01 $0.03966913 $106,504,880 $2,597,427
135 01:54:02 $0.03956683 $106,230,208 $2,586,825.50
136 01:48:02 $0.03956826 $106,234,048 $2,595,007.25
137 01:44:02 $0.03963766 $106,420,376 $2,588,386.25
138 01:38:02 $0.03960317 $106,327,784 $2,593,320
139 01:34:02 $0.03964355 $106,436,192 $2,593,276
140 01:28:02 $0.03970806 $106,609,384 $2,600,410.75
141 01:24:02 $0.03975390 $106,732,456 $2,601,143.25
142 01:18:01 $0.03960525 $106,333,360 $2,588,080.75
143 01:14:02 $0.03959684 $106,309,984 $2,591,949
144 01:08:03 $0.03963258 $106,405,968 $2,598,592.25
145 01:04:01 $0.03961052 $106,346,712 $2,600,706.75
146 00:58:02 $0.03970702 $106,605,816 $2,611,944.50
147 00:54:01 $0.03966203 $106,485,024 $2,611,136
148 00:48:01 $0.03960391 $106,328,968 $2,567,440
149 00:44:01 $0.03955673 $106,202,296 $2,564,089
150 00:38:02 $0.03964195 $106,431,104 $2,606,846.25
151 00:34:02 $0.03952299 $106,111,704 $2,550,968.50
152 00:28:01 $0.03956208 $106,216,672 $2,551,434
153 00:24:01 $0.03963328 $106,407,832 $2,553,963.75
154 00:18:02 $0.03955444 $106,196,152 $2,502,378
155 00:14:02 $0.03944913 $105,913,432 $2,367,047.75
156 00:08:02 $0.03950631 $106,066,944 $2,321,492.50
157 00:04:01 $0.03952663 $106,121,496 $2,299,265.50

* All Date/Time are in UTC time.