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
$0.001048
1%
11:26 AM ET
Low:$0.001043
High:$0.001085
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,138,946
Volume 24h
$75,319.1
Volume / Market Cap
0.023995
Price Change 24h
$0.000011
1%
Circulating Supply
2,996,105,602 BTS
Historical Data of Bitshares
Data from March 28, 2025 to April 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 26, 2025 | $0.001515 | $0.001524 | $0.001503 | $0.001508 | 0.462046% |
| April 25, 2025 | $0.001504 | $0.001535 | $0.001486 | $0.00152 | 1.06383% |
| April 24, 2025 | $0.0015 | $0.001501 | $0.001467 | $0.001496 | 0.266667% |
| April 23, 2025 | $0.001496 | $0.001515 | $0.001471 | $0.0015 | 0.26738% |
| April 22, 2025 | $0.0014 | $0.001468 | $0.001393 | $0.001459 | 4.21429% |
| April 21, 2025 | $0.001363 | $0.001416 | $0.001362 | $0.001397 | 2.4945% |
| April 20, 2025 | $0.001361 | $0.001365 | $0.001343 | $0.00136 | 0.073475% |
| April 19, 2025 | $0.001351 | $0.00137 | $0.00135 | $0.001363 | 0.888231% |
| April 18, 2025 | $0.001359 | $0.001362 | $0.001349 | $0.001352 | 0.515085% |
| April 17, 2025 | $0.001344 | $0.001368 | $0.00134 | $0.001362 | 1.33929% |
| April 16, 2025 | $0.001338 | $0.001368 | $0.00133 | $0.001349 | 0.822123% |
| April 15, 2025 | $0.001353 | $0.001384 | $0.001341 | $0.001345 | 0.591279% |
| April 14, 2025 | $0.00134 | $0.001373 | $0.001339 | $0.001357 | 1.26866% |
| April 13, 2025 | $0.001364 | $0.001377 | $0.001329 | $0.001331 | 2.41935% |
| April 12, 2025 | $0.001334 | $0.001374 | $0.001324 | $0.001366 | 2.3988% |
| April 11, 2025 | $0.001273 | $0.001347 | $0.001263 | $0.001343 | 5.49882% |
| April 10, 2025 | $0.001321 | $0.001323 | $0.001254 | $0.001278 | 3.25511% |
| April 09, 2025 | $0.00122 | $0.001335 | $0.001193 | $0.001329 | 8.93443% |
| April 08, 2025 | $0.001266 | $0.001293 | $0.00122 | $0.001235 | 2.44866% |
| April 07, 2025 | $0.001254 | $0.001299 | $0.001191 | $0.001261 | 0.558214% |
| April 06, 2025 | $0.001336 | $0.00134 | $0.001256 | $0.001264 | 5.38922% |
| April 05, 2025 | $0.001342 | $0.001348 | $0.001318 | $0.001328 | 1.04322% |
| April 04, 2025 | $0.001331 | $0.001355 | $0.001306 | $0.001344 | 0.976709% |
| April 03, 2025 | $0.00132 | $0.001343 | $0.001299 | $0.001317 | 0.227273% |
| April 02, 2025 | $0.001363 | $0.001416 | $0.001343 | $0.001366 | 0.220103% |
| April 01, 2025 | $0.001321 | $0.001368 | $0.001319 | $0.001362 | 3.10371% |
| March 31, 2025 | $0.001318 | $0.001343 | $0.001301 | $0.001319 | 0.075873% |
| March 30, 2025 | $0.001322 | $0.001336 | $0.001313 | $0.001322 | % |
| March 29, 2025 | $0.00135 | $0.001353 | $0.001306 | $0.001319 | 2.2963% |
| March 28, 2025 | $0.001396 | $0.0014 | $0.001337 | $0.00134 | 4.01146% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001048
1%