BitShares BitShares (BTS)
0.06084810 USD (-0.2%)
0.00001089 BTC

Share Watch
1 hour
-0.87%
24 hours
-0.2%
7 days
0.56%
Market Cap
$164,958,000 USD
Volume (24h)
$10,561,600 USD
Circulating Supply
2,710,980,000 BTS
Total Supply
2,710,980,000 BTS
Max Supply
3,600,570,000 BTS
BTS
USD

BitSharesBitShares (BTS) 30 Days Historical Price Data

BitShares Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.06178513 $0.06213498 $0.05884570 $0.06021296 $15,744,595
2 Apr 21, 2019 $0.06190711 $0.06497781 $0.05923286 $0.06162804 $6,989,364.50
3 Apr 20, 2019 $0.06340297 $0.06476612 $0.06106259 $0.06133194 $7,304,685
4 Apr 19, 2019 $0.06329920 $0.06421542 $0.06125047 $0.06407126 $7,451,925
5 Apr 18, 2019 $0.06214185 $0.06442244 $0.06149158 $0.06348307 $7,418,947
6 Apr 17, 2019 $0.06244894 $0.06363522 $0.06103123 $0.06167677 $9,788,526
7 Apr 16, 2019 $0.06126626 $0.06221931 $0.05915830 $0.06215686 $9,762,698
8 Apr 15, 2019 $0.06412614 $0.06523669 $0.06059521 $0.06189916 $4,951,078.50
9 Apr 14, 2019 $0.06242304 $0.06420671 $0.06093335 $0.06380322 $5,642,549
10 Apr 13, 2019 $0.06347945 $0.06435759 $0.06182981 $0.06226365 $5,365,967.50
11 Apr 12, 2019 $0.06352235 $0.06392485 $0.06043991 $0.06360003 $11,899,178
12 Apr 11, 2019 $0.07126844 $0.07128555 $0.06131623 $0.06312317 $8,136,625
13 Apr 10, 2019 $0.06880672 $0.07272214 $0.06877830 $0.07114404 $10,081,737
14 Apr 09, 2019 $0.07275882 $0.07275882 $0.06888843 $0.06920363 $14,450,874
15 Apr 08, 2019 $0.07368819 $0.07543331 $0.06945600 $0.07250798 $9,717,120
16 Apr 07, 2019 $0.07340650 $0.07452369 $0.07262921 $0.07373099 $13,467,569
17 Apr 06, 2019 $0.07415036 $0.07617400 $0.07218636 $0.07316269 $7,854,797
18 Apr 05, 2019 $0.07098889 $0.07412547 $0.07098889 $0.07391287 $13,104,029
19 Apr 04, 2019 $0.07316218 $0.07374934 $0.06942818 $0.07052787 $28,899,800
20 Apr 03, 2019 $0.06828947 $0.07771851 $0.06828947 $0.07123124 $19,593,084
21 Apr 02, 2019 $0.06284726 $0.06788637 $0.06129595 $0.06788637 $8,512,081
22 Apr 01, 2019 $0.05973317 $0.06159905 $0.05919100 $0.06148066 $6,024,083
23 Mar 31, 2019 $0.05970308 $0.05983387 $0.05873803 $0.05973844 $8,881,154
24 Mar 30, 2019 $0.06035398 $0.06300166 $0.05964375 $0.05984392 $8,823,630
25 Mar 29, 2019 $0.05887179 $0.06025199 $0.05887179 $0.06021295 $16,779,700
26 Mar 28, 2019 $0.06160865 $0.06173780 $0.05865439 $0.05902866 $18,380,554
27 Mar 27, 2019 $0.05957666 $0.06171938 $0.05919074 $0.06144233 $11,643,324
28 Mar 26, 2019 $0.05900668 $0.06240334 $0.05622358 $0.05952471 $30,095,138
29 Mar 25, 2019 $0.05262766 $0.07157600 $0.05212819 $0.05990935 $99,549,440
30 Mar 24, 2019 $0.05407479 $0.05407479 $0.05213261 $0.05255964 $6,330,597

* All Date/Time are in UTC time.