BitShares (BTS) historical data and Live price

bitshares

BitShares

BTS
$ 0.003183 + 3.047 % 0.00000005 BTC
MARKET CAP
9.533 M
24H VOLUME
145.138 k
CIRC.SUPPLY
2.995 B
MAX SUPPLY
3.601 B
Rank1,100
1H 1.06 %
24H 3.05 %
7D 9.47 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/20/240.0030.0030.0030.003145,013.989,462,494.91
4/19/240.0030.0030.0030.003131,140.049,229,626.22
4/18/240.0030.0030.0030.003114,690.319,149,729.84
4/17/240.0030.0030.0030.003129,222.68,908,600.88
4/16/240.0030.0030.0030.003147,692.89,000,914.89
4/15/240.0030.0030.0030.003174,915.989,386,267.36
4/14/240.0030.0030.0030.003183,668.379,439,791
4/13/240.0040.0040.0030.003241,021.368,564,834.71
4/12/240.0040.0040.0040.004138,435.310,882,449.82
4/11/240.0040.0040.0040.004139,764.7311,516,583.08
4/10/240.0040.0040.0040.004151,094.0711,554,234.76
4/9/240.0040.0040.0040.004164,679.6711,647,968.74
4/8/240.0040.0040.0040.004143,638.7211,952,326.95
4/7/240.0040.0040.0040.004126,105.1511,714,080.7
4/6/240.0040.0040.0040.004152,831.0811,585,694.55
4/5/240.0040.0040.0040.004152,938.711,384,961.51
4/4/240.0040.0040.0040.004148,830.8411,576,621.42
4/3/240.0040.0040.0040.004171,714.3111,504,669.38
4/2/240.0040.0040.0040.004169,292.4911,493,431.8
4/1/240.0040.0040.0040.004143,944.7611,699,206.33
3/31/240.0040.0040.0040.004147,110.1711,852,331.51
3/30/240.0040.0040.0040.004172,360.9811,682,229.83
3/29/240.0040.0040.0040.004181,175.1912,225,791.71
3/28/240.0040.0040.0040.004149,167.4512,270,473.4
3/27/240.0040.0040.0040.004187,040.3712,339,144.38
3/26/240.0040.0040.0040.004163,252.4212,511,560.81
3/25/240.0040.0040.0040.004173,028.4912,669,872.44
3/24/240.0040.0040.0040.004146,219.2912,329,132.96
3/23/240.0040.0040.0040.004249,029.1512,194,265.35
3/22/240.0040.0040.0040.004654,064.2711,853,066.89
3/21/240.0040.0040.0040.004712,455.5412,302,684.2
3/20/240.0040.0040.0040.004733,249.6612,457,057.42
3/19/240.0040.0040.0040.004724,803.0111,788,191.9
3/18/240.0040.0050.0040.004682,187.2912,931,056.4
3/17/240.0040.0050.0040.004716,226.5113,467,689.47
3/16/240.0050.0050.0040.005755,568.6213,489,171.82
3/15/240.0050.0050.0040.0051,178,545.1213,864,706.9
3/14/240.0050.0060.0050.005906,286.2215,456,545.3
3/13/240.0050.0050.0050.005808,257.8714,825,783.18
3/12/240.0050.0060.0050.0051,025,868.3215,616,079.69
3/11/240.0040.0050.0040.005739,451.613,609,910.85
3/10/240.0040.0040.0040.004744,839.4412,836,370.57
3/9/240.0040.0040.0040.004753,351.1312,770,893.49
3/8/240.0040.0040.0040.004783,768.9912,439,949.08
3/7/240.0040.0040.0040.004673,881.5312,439,296.56
3/6/240.0040.0040.0040.004757,713.7712,179,788.59
3/5/240.0040.0040.0040.004863,338.8612,073,001.73
3/4/240.0040.0040.0040.004803,307.512,800,679.82
3/3/240.0040.0040.0040.004708,604.112,263,298.58
3/2/240.0040.0040.0040.004636,285.4412,938,820.53
3/1/240.0040.0040.0040.004572,845.2411,840,581.38
2/29/240.0040.0040.0040.004740,292.911,366,744.29
2/28/240.0040.0040.0040.004834,220.6711,012,248.52
2/27/240.0040.0040.0040.004722,539.2511,546,934.56
2/26/240.0040.0040.0040.004694,413.7711,323,288.61
2/25/240.0040.0040.0040.004641,55311,588,361.14
2/24/240.0040.0040.0040.004656,678.4111,654,478.87
2/23/240.0040.0040.0040.004659,161.211,825,371.94
2/22/240.0040.0040.0040.004698,369.8111,157,640.57
2/21/240.0040.0040.0040.004652,583.2811,405,188.41
2/20/240.0040.0040.0040.004442,024.1911,480,805.38
2/19/240.0040.0040.0040.004393,072.5211,290,257.53
2/18/240.0040.0040.0040.004129,035.5911,093,636.8
2/17/240.0040.0040.0040.004330,185.9910,978,042.59
2/16/240.0040.0040.0040.004126,817.7411,004,535.16
2/15/240.0040.0040.0040.004143,173.410,988,523.02
2/14/240.0040.0040.0040.004159,445.1710,880,191.63
2/13/240.0040.0040.0040.004197,390.5311,356,276.17
2/12/240.0040.0040.0040.004145,659.5710,703,909.42
2/11/240.0040.0040.0040.004132,746.6810,910,820.21
2/10/240.0040.0040.0040.004118,243.9410,678,637.06
2/9/240.0040.0040.0040.004135,226.5810,727,013.66
2/8/240.0030.0040.0030.004136,947.8410,549,210.44
2/7/240.0040.0040.0030.003142,429.8310,367,995.41
2/6/240.0040.0040.0040.004123,082.1710,685,025.17
2/5/240.0040.0040.0040.004139,708.2410,756,563.19
2/4/240.0040.0040.0040.004114,208.5210,874,898.74
2/3/240.0040.0040.0040.004116,857.6310,684,472.95
2/2/240.0040.0040.0040.004146,906.1710,743,544.64
2/1/240.0040.0040.0040.004149,994.2510,983,436.76
1/31/240.0040.0040.0040.004141,001.4211,146,103.98
1/30/240.0040.0040.0040.004149,601.7611,433,662.55
1/29/240.0040.0040.0040.004135,146.3311,491,819.44
1/28/240.0040.0040.0040.004164,084.1911,331,063.83
1/27/240.0040.0040.0040.004149,635.4211,522,658.91
1/26/240.0040.0040.0040.004135,386.9211,400,645.64
1/25/240.0040.0040.0040.004130,252.2311,449,582.09
1/24/240.0040.0040.0040.004189,935.4411,373,219.79
1/23/240.0040.0040.0040.004197,667.7811,615,917.52
1/22/240.0040.0040.0040.004179,54111,579,372.19