×
BitShares BitShares (BTS)
0.04469130 USD (-2.25%)
0.00001130 BTC

Share Watch
1 hour
-0.67%
24 hours
-2.25%
7 days
11.41%
Market Cap
$120,345,000 USD
Volume (24h)
$4,241,720 USD
Circulating Supply
2,692,810,000 BTS
Total Supply
2,692,810,000 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 Feb 20, 2019 $0.04606253 $0.04727515 $0.04459438 $0.04589948 $9,141,886
2 Feb 19, 2019 $0.04430092 $0.04748771 $0.04401021 $0.04646684 $9,680,477
3 Feb 18, 2019 $0.04186678 $0.04472566 $0.04186678 $0.04414514 $3,302,033.75
4 Feb 17, 2019 $0.04128472 $0.04225525 $0.04089095 $0.04183939 $4,892,561.50
5 Feb 16, 2019 $0.04023504 $0.04187400 $0.04018309 $0.04125534 $3,325,570.25
6 Feb 15, 2019 $0.03989738 $0.04087393 $0.03970528 $0.04027876 $2,720,337.75
7 Feb 14, 2019 $0.04035883 $0.04071501 $0.03957931 $0.03984833 $3,448,325.50
8 Feb 13, 2019 $0.04075611 $0.04229549 $0.03979167 $0.04024712 $8,109,403
9 Feb 12, 2019 $0.03904696 $0.04311157 $0.03872655 $0.04062613 $1,745,458.25
10 Feb 11, 2019 $0.04029827 $0.04029827 $0.03906556 $0.03926138 $2,095,837.50
11 Feb 10, 2019 $0.03991937 $0.04016580 $0.03901054 $0.04014214 $2,202,752.50
12 Feb 09, 2019 $0.04000398 $0.04082625 $0.03945058 $0.03973085 $3,280,709.25
13 Feb 08, 2019 $0.03727655 $0.04069444 $0.03718259 $0.03967429 $3,439,678.75
14 Feb 07, 2019 $0.03625558 $0.03774561 $0.03621476 $0.03738678 $2,501,891
15 Feb 06, 2019 $0.03709875 $0.03716541 $0.03597318 $0.03633492 $2,052,403.50
16 Feb 05, 2019 $0.03743317 $0.03743317 $0.03680258 $0.03697406 $1,753,728.88
17 Feb 04, 2019 $0.03737218 $0.03758228 $0.03705856 $0.03737295 $1,836,287.38
18 Feb 03, 2019 $0.03868389 $0.03871173 $0.03693473 $0.03738524 $1,347,976.50
19 Feb 02, 2019 $0.03819190 $0.03838973 $0.03754412 $0.03801277 $2,639,157.75
20 Feb 01, 2019 $0.03711709 $0.03845264 $0.03672764 $0.03845264 $3,319,533
21 Jan 31, 2019 $0.03754652 $0.03764322 $0.03605899 $0.03682903 $3,309,251
22 Jan 30, 2019 $0.03720010 $0.03768243 $0.03656652 $0.03755845 $6,227,875
23 Jan 29, 2019 $0.03512625 $0.03831124 $0.03444686 $0.03738058 $2,989,789.25
24 Jan 28, 2019 $0.03748520 $0.03769798 $0.03495268 $0.03531062 $1,516,123.88
25 Jan 27, 2019 $0.03841476 $0.03866593 $0.03758435 $0.03765132 $2,914,778
26 Jan 26, 2019 $0.03845835 $0.03896991 $0.03809550 $0.03848544 $1,739,466.88
27 Jan 25, 2019 $0.03875695 $0.03897285 $0.03812682 $0.03848660 $2,886,829
28 Jan 24, 2019 $0.03902110 $0.03922066 $0.03833934 $0.03860679 $3,772,921.25
29 Jan 23, 2019 $0.03946897 $0.03999490 $0.03894310 $0.03904059 $2,761,844
30 Jan 22, 2019 $0.03952663 $0.03993884 $0.03845756 $0.03978665 $2,551,434

* All Date/Time are in UTC time.