Market Cap: $185,997,482,272.23
  • 24h Vol: $13,167,809,789.51
  • BTC Dominance: 52.454500698305%
  • Cryptocurrencies: 2,081
  • Markets: 15,891

BitShares (BTS) Today Historical Price Data

# Time Price (USD) Market cap Volume
1 17:04:01 0.07167 191589568 3148207.75
2 16:58:02 0.07164 191510032 3153130
3 16:54:02 0.07161 191415568 3151088.5
4 16:48:02 0.07158 191345776 3148228.25
5 16:44:01 0.07140 190859840 3124510
6 16:38:02 0.07155 191248016 3096875.25
7 16:34:01 0.07193 192272464 3074140.75
8 16:28:01 0.07169 191637248 3016754.25
9 16:24:01 0.07188 192133984 2992460
10 16:18:02 0.07173 191737968 2985090
11 16:14:02 0.07186 192097952 2984766.75
12 16:08:02 0.07178 191880688 2982946.5
13 16:04:01 0.07209 192710928 2935472.5
14 15:58:01 0.07161 191429104 2893930.25
15 15:54:02 0.07170 191667760 2892499.25
16 15:48:02 0.07196 192364448 2905556.25
17 15:44:02 0.07201 192490992 2909494.5
18 15:38:01 0.07203 192548736 2906568.75
19 15:34:01 0.07205 192587696 2905377.25
20 15:28:01 0.07216 192887024 2918386.25
21 15:24:01 0.07181 191956112 2919422.5
22 15:18:02 0.07195 192312544 2955137
23 15:14:02 0.07172 191722976 2967219.75
24 15:08:02 0.07199 192442960 3009510
25 15:04:02 0.07204 192567296 3004770.75
26 14:58:01 0.07203 192550976 3019471
27 14:54:02 0.07212 192789168 3037730
28 14:48:01 0.07201 192481104 3048468.75
29 14:44:01 0.07207 192645056 3065025.5
30 14:38:01 0.07229 193224816 3080539.5
31 14:34:02 0.07204 192570624 3075400.75
32 14:28:01 0.07216 192878192 3079762.25
33 14:24:01 0.07209 192709344 3083847
34 14:18:01 0.07212 192788128 3085870.75
35 14:14:01 0.07211 192752592 3082821
36 14:08:01 0.07229 193230112 3092285
37 14:04:01 0.07199 192419712 3079549.75
38 13:58:02 0.07217 192915872 3087510.75
39 13:54:02 0.07200 192447280 3081796
40 13:48:01 0.07205 192598928 3082466.5
41 13:44:02 0.07221 193026000 3090857.5
42 13:38:01 0.07196 192359424 3083034.25
43 13:34:02 0.07234 193364752 3102955.5
44 13:28:02 0.07235 193394064 3079107.5
45 13:24:01 0.07248 193734288 3087932
46 13:18:01 0.07212 192776576 3079302.25
47 13:14:02 0.07211 192754240 3082305.75
48 13:08:01 0.07223 193068752 3099490.25
49 13:04:01 0.07213 192793184 3101614.75
50 12:58:02 0.07221 193031888 3110093.25
51 12:54:02 0.07201 192475072 3100758
52 12:48:02 0.07216 192875552 3117894.75
53 12:44:01 0.07210 192719808 3120456.75
54 12:38:02 0.07246 193690608 3157507.5
55 12:34:01 0.07224 193092368 3179226
56 12:28:01 0.07228 193217520 3238257
57 12:24:01 0.07211 192753712 3229353.75
58 12:18:02 0.07216 192891072 3234381.25
59 12:14:01 0.07236 193416960 3248376.5
60 12:08:02 0.07209 192692336 3237112.75
61 12:04:02 0.07196 192360016 3236558.5
62 11:58:02 0.07194 192287568 3251078.5
63 11:54:01 0.07225 193121760 3268294
64 11:48:01 0.07215 192865728 3260249.25
65 11:44:02 0.07207 192641856 3262446.5
66 11:38:02 0.07206 192621712 3299628.25
67 11:34:02 0.07193 192275264 3309156.75
68 11:28:01 0.07200 192463760 3321200
69 11:24:01 0.07211 192740192 3324378.5
70 11:18:02 0.07210 192723360 3331218.5
71 11:14:02 0.07213 192814528 3311587
72 11:08:02 0.07214 192827392 3311685.75
73 11:04:02 0.07211 192741920 3315434.25
74 10:58:02 0.07219 192950912 3322498.5
75 10:54:02 0.07206 192621872 3317937.5
76 10:48:02 0.07210 192721360 3323851.5
77 10:44:01 0.07202 192507216 3319604
78 10:38:02 0.07239 193500256 3334450.5
79 10:34:02 0.07221 193006096 3327500
80 10:28:02 0.07228 193192976 3331465.25
81 10:24:02 0.07228 193200976 3332872
82 10:18:01 0.07218 192923360 3334146.25
83 10:14:02 0.07219 192957280 3329053.25
84 10:08:02 0.07221 193006816 3335794
85 10:04:02 0.07228 193200944 3386784.5
86 09:58:01 0.07205 192589472 3380793.75
87 09:54:02 0.07231 193295216 3394024.25
88 09:48:01 0.07248 193747584 3455290.75
89 09:44:02 0.07235 193386016 3450879.5
90 09:38:01 0.07216 192877872 3433329
91 09:34:02 0.07244 193619936 3446475.75
92 09:28:01 0.07252 193851936 3455166
93 09:24:01 0.07247 193699936 3452651
94 09:18:01 0.07232 193310608 3453685
95 09:14:01 0.07250 193785536 3467458.75
96 09:08:02 0.07202 192520416 3452274
97 09:04:01 0.07247 193722048 3627295
98 08:58:01 0.07225 193109472 3646784.5
99 08:54:01 0.07251 193807312 3680364.5
100 08:48:03 0.07249 193758432 3699297.25
101 08:44:02 0.07242 193567504 3699804
102 08:38:02 0.07249 193765088 3711335.25
103 08:34:01 0.07195 192322928 3677257.5
104 08:28:01 0.07239 193506752 3700447.75
105 08:24:02 0.07205 192585728 3681840.75
106 08:18:02 0.07233 193329376 3725531.5
107 08:14:02 0.07234 193364736 3733192.75
108 08:08:01 0.07205 192588816 3728061.5
109 08:04:02 0.07201 192488224 3755705
110 07:58:02 0.07219 192956688 3786750.5
111 07:54:02 0.07266 194219776 3818783.75
112 07:48:01 0.07263 194135936 3822819.5
113 07:44:01 0.07245 193668400 3811989.75
114 07:38:01 0.07238 193482384 3805094.25
115 07:34:01 0.07243 193612128 3807832.25
116 07:28:01 0.07253 193874720 3833654.5
117 07:24:02 0.07255 193916784 3835263.5
118 07:18:01 0.07222 193047680 3818657.25
119 07:14:02 0.07243 193609104 3805011.5
120 07:08:02 0.07247 193715360 3799853.75
121 07:04:02 0.07245 193643376 3672635.25
122 06:58:02 0.07239 193495952 3693498.5
123 06:54:01 0.07239 193482240 3693689.25
124 06:48:02 0.07219 192964096 3684693.75
125 06:44:01 0.07224 193093680 3679487.25
126 06:38:01 0.07250 193780704 3692182
127 06:34:01 0.07254 193890224 3691856.75
128 06:28:02 0.07258 193991872 3665271.5
129 06:24:02 0.07217 192918400 3629326.5
130 06:18:02 0.07239 193507968 3625973.5
131 06:14:02 0.07237 193430800 3625096.75
132 06:08:02 0.07227 193184000 3615166.5
133 06:04:02 0.07212 192778192 3608397.5
134 05:58:01 0.07264 194173888 3720823
135 05:52:02 0.07230 193264064 3701021.75
136 05:48:01 0.07245 193663184 3698067
137 05:44:02 0.07236 193423632 3727522.5
138 05:38:01 0.07253 193859216 3721030.5
139 05:34:01 0.07253 193859952 3716379.5
140 05:28:02 0.07258 194008800 3709463
141 05:24:01 0.07225 193105872 3691549.75
142 05:18:01 0.07233 193335696 3703044.25
143 05:14:02 0.07257 193963968 3711943
144 05:08:02 0.07222 193048768 3696723
145 05:04:03 0.07261 194092656 3850929.75
146 04:58:02 0.07264 194156112 3857458
147 04:54:02 0.07261 194091248 3869385.25
148 04:48:02 0.07248 193729376 3867413.5
149 04:44:01 0.07248 193739408 3853785.5
150 04:38:01 0.07275 194455600 3856255.75
151 04:34:01 0.07278 194523536 3855415.75
152 04:28:02 0.07254 193899472 3816013.75
153 04:24:01 0.07268 194272128 3812270.25
154 04:18:01 0.07229 193232288 3798748.5
155 04:14:01 0.07233 193339872 3803844.5
156 04:08:02 0.07242 193565776 3821254.75
157 04:04:01 0.07239 193482592 3850998
158 03:58:02 0.07230 193249904 3873180.5
159 03:54:01 0.07230 193239520 3872321
160 03:48:02 0.07233 193328912 4018413.5
161 03:44:02 0.07254 193887808 4027685
162 03:38:01 0.07257 193970096 4029329.25
163 03:34:01 0.07257 193964176 4030910.25
164 03:28:01 0.07253 193860496 4020524.25
165 03:24:01 0.07250 193799008 3995793.5
166 03:18:01 0.07238 193462976 3959640.25
167 03:14:02 0.07221 193022384 3898185.25
168 03:08:01 0.07194 192301728 3892294.75
169 03:04:02 0.07205 192581040 3843466.5
170 02:58:02 0.07230 193253952 3856036.25
171 02:54:01 0.07217 192915936 3852411.5
172 02:48:01 0.07209 192689664 3847855.5
173 02:44:02 0.07229 193220640 3851851
174 02:38:01 0.07214 192812176 3827142.25
175 02:34:02 0.07220 192976928 3805277.5
176 02:28:02 0.07199 192430592 3800870.5
177 02:24:02 0.07209 192676464 3801373.5
178 02:18:01 0.07196 192331216 3795152.25
179 02:14:02 0.07203 192535728 3801571.75
180 02:08:01 0.07186 192072480 3789371.75
181 02:04:02 0.07198 192385488 3796301.75
182 01:58:01 0.07183 191983712 3793165
183 01:54:01 0.07188 192139888 3793164.25
184 01:48:01 0.07184 192011408 3788714.5
185 01:44:02 0.07190 192183216 3786081
186 01:38:01 0.07184 192008800 3785483
187 01:34:01 0.07187 192111104 3788441
188 01:28:01 0.07186 192080816 3786912
189 01:24:01 0.07176 191811232 3784603.75
190 01:18:01 0.07170 191636816 3783106.25
191 01:14:02 0.07176 191807680 3785237
192 01:08:02 0.07165 191505776 3773171.25
193 01:04:01 0.07156 191261680 3767022.25
194 00:58:01 0.07166 191534944 3771066
195 00:54:01 0.07169 191615280 3771625
196 00:48:02 0.07153 191186096 3764069.75
197 00:44:02 0.07165 191523904 3765765.5
198 00:38:01 0.07159 191344288 3773080.25
199 00:34:01 0.07129 190557968 3775304.5
200 00:28:01 0.07146 190995488 3783143.25
201 00:24:02 0.07119 190269312 3776829.25
202 00:18:01 0.07139 190821072 3795344.25
203 00:14:02 0.07127 190486976 3789130
204 00:08:02 0.07130 190571552 3787230.75
205 00:04:01 0.07149 191080624 3794082.5