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
$0.001375
4.59%
05:00 AM ET
Low:$0.001373
High:$0.001491
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,119,252
Volume 24h
$83,928
Volume / Market Cap
0.020375
Price Change 24h
$0.000066
4.59%
Circulating Supply
2,995,943,148 BTS
Historical Data of Bitshares
Data from November 28, 2024 to December 28, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
Date | Open | High | Low | Close | Change % |
---|---|---|---|---|---|
December 27, 2024 | $0.001914 | $0.001914 | $0.001492 | $0.001512 | 21.0031% |
December 26, 2024 | $0.001987 | $0.001987 | $0.001426 | $0.001527 | 23.1505% |
December 25, 2024 | $0.001972 | $0.001972 | $0.001464 | $0.001588 | 19.4726% |
December 24, 2024 | $0.001895 | $0.001895 | $0.001495 | $0.001558 | 17.7836% |
December 23, 2024 | $0.001902 | $0.001902 | $0.001478 | $0.001589 | 16.4564% |
December 22, 2024 | $0.001944 | $0.001944 | $0.001509 | $0.001525 | 21.5535% |
December 21, 2024 | $0.001955 | $0.001955 | $0.001542 | $0.001657 | 15.243% |
December 20, 2024 | $0.001948 | $0.001948 | $0.001474 | $0.001542 | 20.8419% |
December 19, 2024 | $0.002003 | $0.002003 | $0.001624 | $0.001629 | 18.672% |
December 18, 2024 | $0.002123 | $0.00213 | $0.001903 | $0.001911 | 9.98587% |
December 17, 2024 | $0.002122 | $0.002492 | $0.002114 | $0.00213 | 0.377003% |
December 16, 2024 | $0.002088 | $0.002588 | $0.002088 | $0.002437 | 16.7146% |
December 15, 2024 | $0.003042 | $0.003042 | $0.002429 | $0.002473 | 18.7048% |
December 14, 2024 | $0.003043 | $0.003043 | $0.002415 | $0.002623 | 13.8022% |
December 13, 2024 | $0.003001 | $0.003058 | $0.00258 | $0.002642 | 11.9627% |
December 12, 2024 | $0.003036 | $0.003488 | $0.00288 | $0.002999 | 1.21871% |
December 11, 2024 | $0.0029 | $0.003462 | $0.0029 | $0.003343 | 15.2759% |
December 10, 2024 | $0.003894 | $0.003894 | $0.003111 | $0.003285 | 15.6394% |
December 09, 2024 | $0.004048 | $0.004153 | $0.003528 | $0.003529 | 12.8211% |
December 08, 2024 | $0.003997 | $0.004224 | $0.00385 | $0.004096 | 2.47686% |
December 07, 2024 | $0.003996 | $0.004325 | $0.003961 | $0.004119 | 3.07808% |
December 06, 2024 | $0.004853 | $0.005002 | $0.00405 | $0.004262 | 12.178% |
December 05, 2024 | $0.002963 | $0.005514 | $0.002963 | $0.004569 | 54.2018% |
December 04, 2024 | $0.001919 | $0.003274 | $0.001919 | $0.003261 | 69.9323% |
December 03, 2024 | $0.001917 | $0.002408 | $0.001917 | $0.002392 | 24.7783% |
December 02, 2024 | $0.001946 | $0.002455 | $0.001946 | $0.002388 | 22.7133% |
December 01, 2024 | $0.001929 | $0.002245 | $0.001929 | $0.002235 | 15.8631% |
November 30, 2024 | $0.00195 | $0.002145 | $0.00195 | $0.002134 | 9.4359% |
November 29, 2024 | $0.001913 | $0.002073 | $0.001913 | $0.002047 | 7.0047% |
November 28, 2024 | $0.001919 | $0.002127 | $0.001919 | $0.001995 | 3.9604% |
See Historical Data of Other Popular Coins
All CryptocurrenciesBitshares price
$0.001375
4.59%