Bitshares (BTS) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.001144
5.12%
09:14 PM ET
Low:$0.001046
High:$0.001176
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,427,462
Volume 24h
$102,241
Volume / Market Cap
0.02983
Price Change 24h
$0.000056
5.12%
Circulating Supply
2,995,969,566 BTS
Historical Data of Bitshares
Data from January 01, 2025 to January 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 30, 2025 | $0.00166 | $0.001704 | $0.001653 | $0.00168 | 1.20482% |
| January 29, 2025 | $0.001621 | $0.001677 | $0.00162 | $0.001662 | 2.5293% |
| January 28, 2025 | $0.001633 | $0.001661 | $0.001619 | $0.001622 | 0.673607% |
| January 27, 2025 | $0.001641 | $0.001652 | $0.001563 | $0.001625 | 0.975015% |
| January 26, 2025 | $0.001676 | $0.001688 | $0.001671 | $0.001676 | % |
| January 25, 2025 | $0.001678 | $0.001685 | $0.001666 | $0.001679 | 0.059595% |
| January 24, 2025 | $0.001663 | $0.001715 | $0.001644 | $0.00168 | 1.02225% |
| January 23, 2025 | $0.001659 | $0.00171 | $0.00162 | $0.001651 | 0.482218% |
| January 22, 2025 | $0.001698 | $0.001702 | $0.001653 | $0.001666 | 1.88457% |
| January 21, 2025 | $0.001634 | $0.001716 | $0.001601 | $0.001699 | 3.97797% |
| January 20, 2025 | $0.001619 | $0.001749 | $0.001591 | $0.001661 | 2.59419% |
| January 19, 2025 | $0.001671 | $0.001701 | $0.001653 | $0.001694 | 1.37642% |
| January 18, 2025 | $0.001666 | $0.001679 | $0.001636 | $0.001663 | 0.180072% |
| January 17, 2025 | $0.0016 | $0.001695 | $0.001599 | $0.001675 | 4.6875% |
| January 16, 2025 | $0.001608 | $0.001614 | $0.001556 | $0.001604 | 0.248756% |
| January 15, 2025 | $0.001544 | $0.001612 | $0.001543 | $0.001595 | 3.30311% |
| January 14, 2025 | $0.001512 | $0.001558 | $0.001509 | $0.001544 | 2.1164% |
| January 13, 2025 | $0.001512 | $0.001534 | $0.001426 | $0.001497 | 0.992063% |
| January 12, 2025 | $0.001513 | $0.001526 | $0.001499 | $0.001514 | 0.066094% |
| January 11, 2025 | $0.001515 | $0.001516 | $0.001501 | $0.001513 | 0.132013% |
| January 10, 2025 | $0.001481 | $0.001534 | $0.001475 | $0.001516 | 2.36327% |
| January 09, 2025 | $0.001521 | $0.001526 | $0.001459 | $0.001474 | 3.09007% |
| January 08, 2025 | $0.001551 | $0.001556 | $0.00148 | $0.001504 | 3.0303% |
| January 07, 2025 | $0.001637 | $0.001644 | $0.001538 | $0.001546 | 5.55895% |
| January 06, 2025 | $0.001574 | $0.00164 | $0.001567 | $0.001637 | 4.00254% |
| January 05, 2025 | $0.001571 | $0.001578 | $0.001556 | $0.001573 | 0.127307% |
| January 04, 2025 | $0.00157 | $0.001579 | $0.00156 | $0.001579 | 0.573248% |
| January 03, 2025 | $0.00155 | $0.001583 | $0.001536 | $0.001571 | 1.35484% |
| January 02, 2025 | $0.00151 | $0.001564 | $0.001507 | $0.001556 | 3.04636% |
| January 01, 2025 | $0.001494 | $0.001516 | $0.001484 | $0.001515 | 1.40562% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001144
5.12%