BitShares (BTS) historical data and Live price

bitshares

BitShares

BTS
$ 0.024271 -1.595 % 0.00000227 BTC
MARKET CAP
72.888 M
24H VOLUME
6.179 M
CIRC.SUPPLY
3.003 B
MAX SUPPLY
3.601 B
Rank120
1H 0.50 %
24H -1.60 %
7D -0.25 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/28/200.0250.0250.0240.0246,045,463.94373,150,148.72
9/27/200.0250.0250.0240.0255,855,430.95873,707,209.145
9/26/200.0240.0250.0240.0258,411,248.74174,400,879.802
9/25/200.0240.0250.0230.0245,065,327.97772,718,485.575
9/24/200.0230.0240.0230.0246,513,159.74272,138,705.905
9/23/200.0250.0250.0230.0237,922,690.97269,113,841.728
9/22/200.0240.0250.0230.0257,293,778.10475,149,752.159
9/21/200.0260.0280.0230.02413,432,544.53872,859,588.504
9/20/200.0270.0270.0260.0267,815,588.05679,518,498.936
9/19/200.0290.0290.0270.0276,626,064.07180,783,724.969
9/18/200.0270.0290.0260.0298,140,864.83887,749,718.669
9/17/200.0270.0280.0270.02712,392,691.6582,050,373.353
9/16/200.0270.0280.0260.02714,144,912.86182,096,820.12
9/15/200.0290.0290.0270.02712,411,869.96781,606,508.626
9/14/200.0290.0310.0280.02915,389,119.74187,392,752.515
9/13/200.0320.0320.0280.02920,915,766.83187,456,574.017
9/12/200.0350.0350.0320.03221,183,605.76996,001,288.827
9/11/200.0360.0360.0330.03533,653,592.778103,824,787.336
9/10/200.050.0560.0360.036101,804,728.167108,029,854.568
9/9/200.050.0520.0430.0554,201,649.57149,287,534.326
9/8/200.0570.0570.0480.04959,860,219.419148,540,468.99
9/7/200.050.060.0480.057131,807,160.113171,014,467.734
9/6/200.0480.0530.0460.0576,675,976.18150,102,469.45
9/5/200.0370.0540.0370.048137,305,611.713143,825,577.632
9/4/200.0360.0390.0340.03744,196,391.505111,950,358.28
9/3/200.050.050.0350.03664,205,095.15108,008,056.773
9/2/200.0490.0520.0440.0564,290,252.139149,681,495.334
9/1/200.0520.0580.0480.049113,341,568.29147,897,310.13
8/31/200.030.0560.030.051219,155,250.704154,102,165.122
8/30/200.0290.030.0290.038,382,314.76489,123,838.88
8/29/200.0280.030.0280.02911,355,090.53887,438,344.432
8/28/200.0270.0280.0270.0286,421,839.1883,042,793.223
8/27/200.0290.0290.0260.02712,443,146.91280,726,158.266
8/26/200.0280.0290.0280.02911,815,511.09286,078,527.447
8/25/200.0310.0310.0270.02812,957,262.83383,364,188.363
8/24/200.0310.0310.030.0317,936,637.32592,355,608.079
8/23/200.0310.0310.030.0316,849,329.18992,683,434.482
8/22/200.030.0310.0290.03110,052,008.02494,100,167.132
8/21/200.030.0340.030.0323,708,448.72288,815,394.663
8/20/200.0290.030.0280.0311,947,884.94690,970,870.123
8/19/200.0320.0320.0290.02916,069,948.74587,008,824.353
8/18/200.0340.0350.0310.03217,830,721.72796,588,000.385
8/17/200.0350.0350.0340.03419,216,132.782102,980,568.685
8/16/200.0340.0370.0340.03517,149,291.253104,560,027.467
8/15/200.0330.0370.0320.03432,511,292.785102,939,302.242
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