BitShares (BTS) historical data and Live price

bitshares

BitShares

BTS
$ 0.039185 + 1.308 % 0.00000113 BTC
MARKET CAP
117.335 M
24H VOLUME
10.328 M
CIRC.SUPPLY
2.994 B
MAX SUPPLY
3.601 B
Rank197
1H 0.98 %
24H 1.31 %
7D 1.49 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0380.0410.0370.03913,401,908.25116,871,880.48
7/23/210.0370.0380.0360.03811,657,525.29112,667,061.51
7/22/210.0360.0370.0360.03711,684,499.33111,052,338.99
7/21/210.0340.0380.0330.03615,844,007.46107,961,086.98
7/20/210.0370.0380.0340.03413,886,875.41102,668,044.21
7/19/210.0390.0390.0360.0378,382,599.66109,490,511.19
7/18/210.0380.0410.0380.03911,683,380.55116,018,353.29
7/17/210.0370.040.0370.0387,783,145.7115,189,268.59
7/16/210.0390.0410.0370.03811,428,595.2112,489,685.01
7/15/210.040.0410.0380.0399,802,288.03117,340,747.96
7/14/210.0410.0410.0380.045,442,673.73120,613,378.55
7/13/210.0410.0430.040.04111,992,691.63121,655,947.76
7/12/210.0420.0440.040.04114,820,839.62122,439,493.03
7/11/210.0420.0440.0410.04211,072,874.58125,344,709.5
7/10/210.0430.0430.0410.04211,351,699.88125,100,789.6
7/9/210.0410.0430.040.04312,252,784.6127,531,186.65
7/8/210.0440.0450.040.04115,573,852.01122,899,008.55
7/7/210.0440.0470.0430.04416,814,153.04132,679,160.55
7/6/210.0430.0460.0430.04419,621,012.6130,884,829.46
7/5/210.0450.0450.0410.04311,187,761.92128,328,950.15
7/4/210.0450.0460.0430.04512,763,215.06133,782,458.97
7/3/210.0430.0450.0420.04511,573,571.58134,434,386.83
7/2/210.0420.0430.040.0435,892,810.73127,886,863.46
7/1/210.0450.0450.0410.0426,847,923.96126,306,473.73
6/30/210.0450.0460.0420.04511,040,624.97133,988,568.28
6/29/210.0430.0470.0430.04512,834,351.56135,444,897.71
6/28/210.0420.0470.0420.04315,065,848.92128,937,848.17
6/27/210.0410.0420.0390.0426,698,644.6125,231,291.86
6/26/210.0410.0420.0390.0416,938,157.21124,029,668.69
6/25/210.0450.0460.040.0419,929,737.4122,676,536.4
6/24/210.0440.0470.0430.04511,152,627.09135,401,351.16
6/23/210.0410.0440.0390.0449,814,669.85131,709,134.28
6/22/210.0390.0410.0350.04118,492,537.55121,641,776.34
6/21/210.050.050.0390.03917,688,972.84116,483,716.57
6/20/210.0470.0510.0450.0512,239,685.13151,166,710.66
6/19/210.0480.050.0470.04811,036,791.01142,502,999.19
6/18/210.050.0520.0470.04817,308,457.81143,161,719.47
6/17/210.050.0520.0490.0510,733,190.91148,878,031.01
6/16/210.0510.0540.0490.0514,794,175.65150,270,260.52
6/15/210.0530.0540.0510.05117,008,464.76152,387,187.76
6/14/210.0490.0570.0480.05331,392,458.54160,061,962.28
6/13/210.0480.050.0450.0511,869,683.77148,375,116.6
6/12/210.0470.0490.0440.04813,259,497.34144,163,823.26
6/11/210.0510.0530.0470.04712,430,341.07141,959,803.36
6/10/210.0530.0530.0480.05113,472,135.07152,573,984.61
6/9/210.050.0540.0480.05320,159,364.41158,553,431.71
6/7/210.0590.0610.0530.05419,939,259.51160,343,267.01
6/6/210.0540.0590.0540.05928,229,124.33175,556,274.7
6/5/210.0560.0580.0530.05415,084,751.03162,430,024.39
6/4/210.0630.0630.0540.05621,644,735.33168,193,223.86
6/3/210.0580.0640.0580.06316,360,628.42188,290,054.39
6/2/210.0580.060.0560.05814,149,685.04175,181,055.74
6/1/210.060.060.0550.05817,990,577.49173,616,210.46
5/31/210.0570.0610.0540.0619,083,099.68179,143,245.48
5/30/210.0560.0590.0520.05717,248,999.68169,523,346.07
5/29/210.0560.0620.0510.05636,536,402.75166,707,793.37
5/28/210.0570.0650.0520.05637,391,072.37166,246,156.32
5/27/210.0590.0640.0560.05735,662,984.32172,028,944.05
5/26/210.0530.060.0520.05926,154,445.69177,436,943.93
5/25/210.0550.0570.0480.05327,595,337.71159,302,277.16
5/24/210.0420.0570.0410.05542,415,009.44165,212,800.82
5/23/210.0470.050.0350.04234,238,015.33126,100,592.37
5/22/210.0530.0540.0450.04726,439,916.33141,355,990.82
5/21/210.0660.0680.0450.05239,493,427.46157,091,810.93
5/19/210.0930.0940.0440.05671,191,441.8167,322,662.81
5/19/210.0930.0940.0440.05671,191,441.8167,322,662.81
5/19/210.0930.0940.0440.05671,191,441.8167,322,662.81
5/19/210.0930.0940.0440.05671,191,441.8167,322,662.81
5/18/210.0950.1010.0910.09333,385,599.05277,739,108.16
5/18/210.0950.1010.0910.09333,385,599.05277,739,108.16
5/18/210.0950.1010.0910.09333,385,599.05277,739,108.16
5/18/210.0950.1010.0910.09333,385,599.05277,739,108.16
5/17/210.1030.1030.0910.09654,523,541.08286,036,451.53
5/17/210.1030.1030.0910.09654,523,541.08286,036,451.53
5/17/210.1030.1030.0910.09654,523,541.08286,036,451.53
5/17/210.1030.1030.0910.09654,523,541.08286,036,451.53
5/16/210.0920.1210.0920.103104,571,606.31308,579,647.63
5/16/210.0920.1210.0920.103104,571,606.31308,579,647.63
5/16/210.0920.1210.0920.103104,571,606.31308,579,647.63
5/16/210.0920.1210.0920.103104,571,606.31308,579,647.63
5/15/210.1040.1050.0910.09230,196,770.36239,886,269
5/15/210.1040.1050.0910.09230,196,770.36239,886,269
5/15/210.1040.1050.0910.09230,196,770.36239,886,269
5/15/210.1040.1050.0910.09230,196,770.36239,886,269
5/14/210.0980.1070.0980.10434,914,871.78270,003,028.86
5/14/210.0980.1070.0980.10434,914,871.78270,003,028.86
5/14/210.0980.1070.0980.10434,914,871.78270,003,028.86
5/14/210.0980.1070.0980.10434,914,871.78270,003,028.86
5/13/210.0960.1060.0890.09859,827,461.44294,678,986.15
5/13/210.0960.1060.0890.09859,827,461.44294,678,986.15