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
$0.001057
0.72%
11:19 PM ET
Low:$0.001057
High:$0.001057
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,166,572
Volume 24h
$59,726.9
Volume / Market Cap
0.018862
Price Change 24h
$0.000008
0.72%
Circulating Supply
-
Historical Data of Bitshares
Data from June 14, 2026 to July 14, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 14, 2026 | $0.001055 | $0.001056 | $0.001054 | $0.001056 | 0.088183% |
| July 13, 2026 | $0.001053 | $0.001067 | $0.00104 | $0.001055 | 0.187148% |
| July 13, 2026 | $0.001053 | $0.001055 | $0.001049 | $0.001055 | 0.214698% |
| July 12, 2026 | $0.001072 | $0.001087 | $0.001042 | $0.001053 | 1.81662% |
| July 12, 2026 | $0.001072 | $0.001075 | $0.001071 | $0.001071 | 0.113772% |
| July 11, 2026 | $0.001069 | $0.001085 | $0.001055 | $0.001072 | 0.218853% |
| July 11, 2026 | $0.001069 | $0.001077 | $0.001066 | $0.001077 | 0.713611% |
| July 10, 2026 | $0.001087 | $0.001163 | $0.001052 | $0.001066 | 1.91406% |
| July 10, 2026 | $0.001087 | $0.001087 | $0.001065 | $0.001076 | 0.98876% |
| July 09, 2026 | $0.001048 | $0.001133 | $0.001048 | $0.001087 | 3.73247% |
| July 09, 2026 | $0.001048 | $0.001068 | $0.001048 | $0.001058 | 0.970327% |
| July 08, 2026 | $0.001058 | $0.001076 | $0.001026 | $0.001048 | 0.975974% |
| July 08, 2026 | $0.001058 | $0.00106 | $0.001055 | $0.001056 | 0.227696% |
| July 07, 2026 | $0.001096 | $0.001135 | $0.001052 | $0.001059 | 3.39679% |
| July 07, 2026 | $0.001096 | $0.00111 | $0.001095 | $0.001105 | 0.868819% |
| July 06, 2026 | $0.001114 | $0.001147 | $0.001063 | $0.001095 | 1.69485% |
| July 06, 2026 | $0.001114 | $0.001147 | $0.001114 | $0.001147 | 2.99113% |
| July 05, 2026 | $0.001063 | $0.001257 | $0.001063 | $0.001107 | 4.1702% |
| July 05, 2026 | $0.001063 | $0.001171 | $0.001063 | $0.001117 | 5.10945% |
| July 04, 2026 | $0.001042 | $0.001067 | $0.001031 | $0.001063 | 1.93486% |
| July 04, 2026 | $0.001042 | $0.001042 | $0.001039 | $0.001039 | 0.376996% |
| July 03, 2026 | $0.001008 | $0.001113 | $0.000978 | $0.001042 | 3.4261% |
| July 03, 2026 | $0.001008 | $0.001021 | $0.000978 | $0.001005 | 0.286832% |
| July 02, 2026 | $0.00097 | $0.00102 | $0.00097 | $0.001007 | 3.86984% |
| July 02, 2026 | $0.00097 | $0.000973 | $0.00097 | $0.000973 | 0.341395% |
| July 01, 2026 | $0.000968 | $0.000982 | $0.000963 | $0.00097 | 0.15702% |
| July 01, 2026 | $0.000968 | $0.000971 | $0.000966 | $0.000968 | 0.017561% |
| June 30, 2026 | $0.000979 | $0.000986 | $0.000962 | $0.000968 | 1.08114% |
| June 30, 2026 | $0.000979 | $0.000979 | $0.000975 | $0.000976 | 0.242183% |
| June 29, 2026 | $0.000964 | $0.000984 | $0.000956 | $0.000979 | 1.55786% |
| June 29, 2026 | $0.000964 | $0.000965 | $0.000961 | $0.000965 | 0.104826% |
| June 28, 2026 | $0.000952 | $0.000971 | $0.000932 | $0.000963 | 1.18364% |
| June 28, 2026 | $0.000952 | $0.000952 | $0.000952 | $0.000952 | 0.059865% |
| June 27, 2026 | $0.000951 | $0.000959 | $0.000941 | $0.000952 | 0.081987% |
| June 27, 2026 | $0.000951 | $0.000953 | $0.00095 | $0.00095 | 0.136645% |
| June 26, 2026 | $0.000962 | $0.000965 | $0.000939 | $0.000952 | 1.05416% |
| June 26, 2026 | $0.000962 | $0.000965 | $0.000961 | $0.000961 | 0.102921% |
| June 25, 2026 | $0.000966 | $0.000977 | $0.00096 | $0.000962 | 0.426585% |
| June 25, 2026 | $0.000966 | $0.000966 | $0.000966 | $0.000966 | 0.020708% |
| June 24, 2026 | $0.000972 | $0.00098 | $0.000966 | $0.000966 | 0.68179% |
| June 24, 2026 | $0.000972 | $0.000973 | $0.000972 | $0.000972 | 0.003085% |
| June 23, 2026 | $0.000983 | $0.000984 | $0.000972 | $0.000972 | 1.08434% |
| June 23, 2026 | $0.000983 | $0.000984 | $0.000983 | $0.000983 | 0.003052% |
| June 22, 2026 | $0.000981 | $0.000986 | $0.000976 | $0.000983 | 0.203855% |
| June 22, 2026 | $0.000981 | $0.000985 | $0.000976 | $0.000977 | 0.456635% |
| June 21, 2026 | $0.000986 | $0.000988 | $0.000976 | $0.000981 | 0.484851% |
| June 21, 2026 | $0.000986 | $0.000986 | $0.000979 | $0.000984 | 0.188666% |
| June 20, 2026 | $0.000977 | $0.000986 | $0.000976 | $0.000986 | 0.969403% |
| June 20, 2026 | $0.000977 | $0.000981 | $0.000977 | $0.00098 | 0.363398% |
| June 19, 2026 | $0.000988 | $0.000993 | $0.000976 | $0.000977 | 1.10726% |
| June 19, 2026 | $0.000988 | $0.000991 | $0.000986 | $0.000989 | 0.092103% |
| June 18, 2026 | $0.000982 | $0.000982 | $0.000982 | $0.000982 | % |
| June 18, 2026 | $0.000982 | $0.000994 | $0.000981 | $0.000988 | 0.624306% |
| June 17, 2026 | $0.000988 | $0.000989 | $0.000981 | $0.000985 | 0.26903% |
| June 17, 2026 | $0.000988 | $0.000988 | $0.000987 | $0.000987 | 0.065497% |
| June 16, 2026 | $0.000986 | $0.00099 | $0.000982 | $0.000987 | 0.135999% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001057
0.72%