BitShares (BTS) historical data and Live price

bitshares

BitShares

BTS
$ 0.032044 -5.727 % 0.00000269 BTC
MARKET CAP
96.193 M
24H VOLUME
16.728 M
CIRC.SUPPLY
3.002 B
MAX SUPPLY
3.601 B
Rank107
1H -1.47 %
24H -5.73 %
7D 25.37 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/14/200.0350.0350.0320.03317,474,197.91898,268,177.218
8/13/200.0350.0380.0320.03560,832,068.87103,716,352.881
8/12/200.0260.0350.0250.03558,403,157.029104,777,936.108
8/11/200.0280.0280.0260.0268,928,163.97278,891,227.927
8/10/200.0260.0280.0260.02812,170,331.46982,579,584.08
8/9/200.0260.0270.0260.0265,295,416.5578,554,705.15
8/8/200.0260.0260.0250.0265,560,260.92478,645,323.226
8/7/200.0260.0260.0250.0265,820,577.45476,730,198.942
8/6/200.0260.0260.0260.0265,526,024.2371,583,634.794
8/5/200.0260.0260.0260.0265,884,279.92772,148,441.952
8/4/200.0260.0260.0260.0265,431,793.87971,009,049.067
8/3/200.0260.0270.0260.0266,977,992.48471,548,031.648
8/2/200.0270.0280.0250.02613,661,923.07370,748,313.458
8/1/200.0260.0270.0260.02710,257,044.2174,164,948.372
7/31/200.0270.0280.0260.02610,043,650.93672,458,119.051
7/30/200.0260.0280.0260.02713,573,053.00174,271,595.737
7/29/200.0260.0270.0250.0269,483,222.80971,571,795.338
7/28/200.0250.0260.0250.0266,435,913.74170,265,259.819
7/27/200.0250.0260.0240.0259,641,609.12969,500,475.965
7/26/200.0250.0260.0250.0257,393,070.64569,642,095.654
7/25/200.0260.0260.0250.0254,879,285.88570,014,158.352
7/24/200.0250.0260.0250.0265,108,318.54570,158,495.738
7/23/200.0260.0260.0250.0258,289,331.97568,458,863.057
7/22/200.0250.0260.0250.0267,469,409.72670,321,760.12
7/21/200.0240.0250.0240.0258,313,577.26968,872,965.899
7/20/200.0240.0250.0240.0245,761,735.60966,773,758.577
7/19/200.0240.0240.0230.0245,291,556.36265,046,843.83
7/18/200.0230.0240.0230.0244,283,425.01465,373,632.362
7/17/200.0240.0240.0230.0244,646,592.06264,733,425.851
7/16/200.0240.0240.0230.0246,132,514.07464,765,315.792
7/15/200.0240.0240.0240.0244,479,280.05165,365,861.168
7/14/200.0240.0240.0240.0245,615,899.08666,217,137.841
7/13/200.0240.0250.0240.0255,505,230.39167,416,155.88
7/12/200.0250.0260.0240.0245,966,170.44967,376,959.734
7/11/200.0250.0260.0250.0256,879,683.22970,050,045.76
7/10/200.0250.0250.0240.0255,155,907.12368,428,544.286
7/9/200.0250.0260.0240.0258,854,756.66369,257,533.338
7/8/200.0230.0250.0230.02511,723,262.26569,169,122.732
7/7/200.0240.0240.0230.0234,714,764.4664,416,812.601
7/6/200.0230.0240.0230.0246,539,191.5764,832,186.661
7/5/200.0230.0230.0220.0234,824,989.36362,401,083.605
7/4/200.0230.0230.0230.0234,155,103.92463,275,458.837
7/3/200.0230.0230.0230.0234,230,336.22262,673,952.211
7/2/200.0230.0240.0220.0235,920,898.39162,897,629.01
7/1/200.0230.0230.0230.0236,167,510.61262,471,999.723
6/30/200.0240.0240.0230.0235,267,389.27163,289,013.655
6/29/200.0240.0250.0230.0246,089,875.80465,602,639.082
6/28/200.0240.0250.0240.0246,877,113.84967,191,344.018
6/27/200.0260.0270.0240.02411,099,433.57267,045,130.585
6/26/200.0250.0270.0250.0269,220,722.08872,277,034.144
6/25/200.0260.0260.0250.0259,391,248.84669,689,257.221
6/24/200.0260.0270.0250.02613,313,542.62772,050,165.069
6/23/200.0260.0270.0250.02613,252,642.87272,108,271.172
6/22/200.0240.0260.0240.02614,439,825.87271,301,020.025
6/21/200.0240.0240.0230.0247,543,485.09265,201,842.62
6/20/200.0230.0240.0230.0247,304,565.19265,154,734.74
6/19/200.0240.0240.0230.0237,145,601.03163,955,791.611
6/18/200.0230.0250.0230.02415,104,140.54967,097,572.8
6/17/200.0220.0240.0220.02412,542,822.89964,651,730.662
6/16/200.0220.0230.0220.0226,576,000.97461,481,647.423
6/15/200.0220.0230.0210.02210,879,153.82161,274,179.487
6/14/200.0220.0230.0220.02210,823,780.10561,777,352.886
6/13/200.0220.0220.0220.0226,028,825.31559,961,123.547
6/12/200.0210.0220.0210.0226,687,400.66460,013,667.244
6/11/200.0230.0240.0210.02110,119,390.22757,965,141.576
6/10/200.0230.0230.0220.0236,206,820.82163,168,555.163
6/9/200.0220.0230.0220.0236,456,206.31962,121,688.256
6/8/200.0220.0230.0210.0227,165,940.93361,709,148.574
6/7/200.0220.0220.0210.0225,804,696.62859,786,009.285
6/6/200.0220.0220.0220.0225,910,522.06661,008,361.189
6/5/200.0230.0230.0220.0228,612,986.01361,596,134.929
6/4/200.0230.0230.0230.0236,979,372.57663,324,049.789
6/3/200.0230.0240.0230.0239,883,356.42663,852,998.369
6/2/200.0230.0240.0220.02311,131,866.56862,415,204.15
6/1/200.0220.0230.0220.0238,195,986.10663,336,581.079
5/31/200.0230.0230.0220.0227,111,298.35861,721,153.83
5/30/200.0220.0230.0220.0237,450,617.98664,006,977.05
5/29/200.0220.0230.0220.0227,447,070.53261,266,871.989
5/28/200.0230.0230.0220.02210,134,929.96460,586,626.076
5/27/200.0220.0230.0220.02322,914,841.36362,576,911.708
5/26/200.0210.0230.0210.02211,833,347.18860,420,313.694
5/25/200.020.0210.020.02110,149,417.86957,568,433.737
5/24/200.020.0210.020.0212,849,646.32755,404,980
5/23/200.020.0210.020.027,064,377.78255,907,681.184
5/22/200.0180.0220.0180.0213,335,147.4456,239,081.257
5/21/200.0190.0190.0180.0184,595,500.12749,466,083.31
5/20/200.0190.0190.0190.0194,738,902.53952,181,162.618
5/19/200.0190.0190.0190.0193,326,826.8152,175,461.536
5/18/200.0190.0190.0190.0194,081,241.15752,329,429.412
5/17/200.0190.0190.0190.0194,032,363.40351,761,286.927