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
$0.001108
1.58%
11:42 PM ET
Low:$0.001083
High:$0.001123
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,320,116
Volume 24h
$72,216.5
Volume / Market Cap
0.021751
Price Change 24h
$0.000017
1.58%
Circulating Supply
2,996,150,577 BTS
Historical Data of Bitshares
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.001651 | $0.001696 | $0.00165 | $0.001668 | 1.02968% |
| May 17, 2025 | $0.001656 | $0.00166 | $0.001642 | $0.001655 | 0.060387% |
| May 15, 2025 | $0.001657 | $0.001667 | $0.001623 | $0.001651 | 0.3621% |
| May 14, 2025 | $0.001666 | $0.00167 | $0.001642 | $0.001657 | 0.540216% |
| May 13, 2025 | $0.001645 | $0.00168 | $0.001623 | $0.001672 | 1.64134% |
| May 12, 2025 | $0.001666 | $0.001693 | $0.001612 | $0.001643 | 1.38055% |
| May 11, 2025 | $0.001677 | $0.001679 | $0.001654 | $0.001668 | 0.536673% |
| May 10, 2025 | $0.001648 | $0.001665 | $0.001645 | $0.001651 | 0.182039% |
| May 09, 2025 | $0.001652 | $0.00167 | $0.001637 | $0.001651 | 0.060533% |
| May 08, 2025 | $0.001553 | $0.001645 | $0.00155 | $0.001635 | 5.2801% |
| May 07, 2025 | $0.001549 | $0.001564 | $0.001533 | $0.001548 | 0.064558% |
| May 06, 2025 | $0.001516 | $0.001523 | $0.001494 | $0.001517 | 0.065963% |
| May 05, 2025 | $0.00151 | $0.001519 | $0.001499 | $0.001512 | 0.13245% |
| May 04, 2025 | $0.001534 | $0.001541 | $0.001525 | $0.001532 | 0.130378% |
| May 03, 2025 | $0.001551 | $0.001551 | $0.001535 | $0.001541 | 0.644745% |
| May 02, 2025 | $0.001544 | $0.001567 | $0.001542 | $0.001553 | 0.582902% |
| May 01, 2025 | $0.001507 | $0.00156 | $0.001506 | $0.001545 | 2.52157% |
| April 30, 2025 | $0.001508 | $0.001524 | $0.001488 | $0.001514 | 0.397878% |
| April 29, 2025 | $0.001521 | $0.001528 | $0.001508 | $0.001518 | 0.197239% |
| April 28, 2025 | $0.0015 | $0.00153 | $0.001486 | $0.001513 | 0.866667% |
| April 27, 2025 | $0.001515 | $0.001526 | $0.001499 | $0.001508 | 0.462046% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001108
1.58%