BitShares (BTS) historical data and Live price

bitshares

BitShares

BTS
$ 0.046441 -3.854 % 0.00000095 BTC
MARKET CAP
139.085 M
24H VOLUME
10.871 M
CIRC.SUPPLY
2.995 B
MAX SUPPLY
3.601 B
Rank173
1H -3.38 %
24H -3.85 %
7D 3.95 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.0590.0620.0560.06123,949,477.11183,524,368.32
2/16/210.060.0640.0560.05935,195,682.15175,893,755.23
2/15/210.070.0730.0520.06159,881,078.7181,611,355.49
2/14/210.0760.0810.0670.0752,453,191.12210,080,216.8
2/13/210.0620.0810.0620.07686,773,061.99226,914,223.71
2/12/210.0650.0660.0590.06236,416,539.58186,853,591.24
2/11/210.050.0660.050.06559,737,176.41195,745,307.91
2/10/210.0510.0540.0460.0537,623,910.47151,167,206.5
2/9/210.0470.0540.0450.05245,028,049.77154,249,353.11
2/8/210.0420.0490.0410.04745,414,704.28139,463,157.5
2/7/210.0430.0440.0390.04217,817,501.69125,690,066.56
2/6/210.0470.0470.0420.04320,228,030128,722,374.06
2/5/210.0430.0470.0420.04722,327,169.66141,692,328.84
2/4/210.0420.0460.0410.04333,801,261.34129,933,678.86
2/3/210.040.0440.040.04225,206,992.72124,995,625.29
2/2/210.040.0430.0360.0433,498,537.03118,436,221.29
2/1/210.0360.0450.0350.0444,673,500118,884,534.81
1/31/210.0360.0380.0330.03630,275,722.05108,311,723.53
1/30/210.0520.0520.0340.03663,905,680.37108,764,942.78
1/29/210.0250.0590.0240.041158,048,489.35124,230,289.78
1/28/210.0220.0230.0220.0236,495,608.3668,098,438.014
1/27/210.0230.0240.0220.0226,933,300.81866,753,578.456
1/26/210.0230.0240.0230.0236,702,956.50570,124,489.162
1/25/210.0240.0250.0230.0234,540,724.20969,447,845.74
1/24/210.0240.0260.0240.0245,258,481.21672,459,674.703
1/23/210.0240.0250.0240.0244,074,800.77372,913,900.916
1/22/210.0230.0250.0220.0248,298,511.0772,556,491.119
1/21/210.0260.0260.0230.0237,915,707.78269,945,916.502
1/20/210.0270.0270.0250.0266,452,583.84477,206,788.042
1/19/210.0260.0280.0260.0277,502,984.780,908,986.215
1/18/210.0250.0260.0250.0265,873,287.177,467,367.351
1/17/210.0260.0260.0250.0258,232,346.86376,334,602.145
1/16/210.0250.0260.0250.0268,961,168.43376,443,986.212
1/15/210.0250.0260.0240.0256,808,234.38775,333,622.369
1/14/210.0260.0260.0250.0257,770,971.51175,172,625.463
1/13/210.0240.0260.0240.0267,632,174.37677,050,399.385
1/12/210.0250.0260.0240.0247,884,451.98273,222,647.003
1/11/210.0280.0290.0220.02516,126,811.13674,547,275.241
1/10/210.030.0330.0270.02828,082,432.84185,172,656.652
1/9/210.0280.0310.0280.0319,327,495.90690,495,368.18
1/8/210.0290.030.0260.02823,655,636.65284,270,105.321
1/7/210.0260.0330.0260.02938,359,555.77685,418,478.478
1/6/210.0250.0270.0240.02720,256,086.97279,390,434.737
1/5/210.0240.0250.0230.02513,807,143.59373,572,019.189
1/4/210.0240.0270.0220.02417,578,278.59171,121,934.042
1/3/210.0230.0280.0230.02437,268,134.16873,135,539.063
1/2/210.0220.0230.0210.02310,501,182.6368,485,797.105
1/1/210.0210.0220.0210.0225,560,862.43664,524,921.507
12/31/200.0210.0210.020.0215,792,417.85961,909,847.239
12/30/200.0210.0220.0210.0216,413,030.68362,144,672.145
12/29/200.0220.0230.020.0217,846,144.73364,284,644.587
12/28/200.0220.0230.0220.0228,902,774.02167,369,169.793
12/27/200.0230.0240.0220.0228,142,823.91966,894,874.447
12/26/200.0230.0230.0220.0236,904,007.469,039,812.62
12/25/200.0230.0240.0220.0238,800,791.64868,313,105.697
12/24/200.0210.0240.020.02310,546,520.01469,125,733.589
12/23/200.0250.0250.020.02112,566,899.8262,557,642.201
12/22/200.0240.0250.0230.0258,316,067.43674,898,153.403
12/21/200.0260.030.0240.02423,071,435.2672,348,336.921
12/20/200.0240.0350.0230.02650,702,303.8978,450,191.349
12/19/200.0230.0250.0230.0249,607,001.4971,631,489.212
12/18/200.0230.0230.0220.0234,525,561.35368,752,213.155
12/17/200.0230.0240.0220.0239,731,527.72967,788,862.195
12/16/200.0220.0230.0210.0236,461,306.41968,753,008.702
12/15/200.0210.0220.0210.0224,940,928.57165,426,866.761
12/14/200.0220.0220.0210.0214,175,481.47863,539,074.751
12/13/200.0220.0220.0210.0224,573,516.8765,144,873.699
12/12/200.0220.0230.0210.0227,986,245.07264,883,865.196
12/11/200.020.0240.0190.02213,370,628.05165,545,671.243
12/10/200.0210.0210.020.024,053,609.06661,168,703.439
12/9/200.0220.0220.020.0215,561,206.6462,711,290.702
12/8/200.0230.0230.0210.0224,863,944.17964,513,503.502
12/7/200.0230.0230.0220.0233,899,006.28968,185,453.622
12/6/200.0230.0230.0220.0234,953,094.83268,135,560.271
12/5/200.0220.0230.0220.0235,323,279.45868,853,109.027
12/4/200.0240.0240.0220.0225,593,277.24167,003,288.744
12/3/200.0240.0240.0230.0245,244,390.57170,767,541.247
12/2/200.0230.0240.0230.0245,053,962.02770,493,589.525
12/1/200.0240.0250.0220.0239,960,322.11869,037,556.641
11/30/200.0230.0240.0230.0249,319,349.62171,764,488.321
11/29/200.0230.0240.0230.0237,063,325.41469,342,979.797
11/28/200.0220.0240.0220.0236,937,965.83570,118,294.779
11/27/200.0220.0230.0210.0228,442,028.63665,891,694.567
11/26/200.0250.0260.0210.02219,819,487.01266,645,895.486
11/25/200.0260.0270.0240.02515,451,435.6273,717,250.662
11/24/200.0230.0270.0230.02625,396,189.74178,448,890.482
11/23/200.0230.0240.0220.02312,965,222.15370,192,872.568
11/22/200.0240.0260.0210.02320,330,650.28967,759,352.233
11/21/200.0190.0270.0190.02428,106,299.87272,643,724.338