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
$0.001135
6.57%
05:56 PM ET
Low:$0.001109
High:$0.001236
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,399,528
Volume 24h
$72,491.5
Volume / Market Cap
0.021324
Price Change 24h
$0.00008
6.57%
Circulating Supply
2,996,011,196 BTS
Historical Data of Bitshares
Data from February 01, 2025 to March 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 02, 2025 | $0.001377 | $0.001522 | $0.001361 | $0.001508 | 9.51344% |
| March 01, 2025 | $0.001349 | $0.001385 | $0.001341 | $0.001367 | 1.33432% |
| February 28, 2025 | $0.001355 | $0.001362 | $0.001251 | $0.001345 | 0.738007% |
| February 26, 2025 | $0.001418 | $0.001429 | $0.001315 | $0.001343 | 5.28914% |
| February 25, 2025 | $0.001465 | $0.001481 | $0.001375 | $0.001413 | 3.54949% |
| February 24, 2025 | $0.00154 | $0.001544 | $0.001499 | $0.001503 | 2.4026% |
| February 23, 2025 | $0.001545 | $0.001547 | $0.001524 | $0.001532 | 0.841424% |
| February 22, 2025 | $0.001538 | $0.001552 | $0.001532 | $0.001545 | 0.455137% |
| February 21, 2025 | $0.001574 | $0.001592 | $0.001516 | $0.001521 | 3.36722% |
| February 20, 2025 | $0.001546 | $0.00158 | $0.001543 | $0.001575 | 1.87581% |
| February 19, 2025 | $0.00153 | $0.001547 | $0.001521 | $0.001538 | 0.522876% |
| February 18, 2025 | $0.001533 | $0.001548 | $0.001494 | $0.001516 | 1.10894% |
| February 17, 2025 | $0.001538 | $0.001553 | $0.001524 | $0.001537 | 0.06502% |
| February 16, 2025 | $0.001562 | $0.001564 | $0.001547 | $0.001551 | 0.704225% |
| February 15, 2025 | $0.00156 | $0.001568 | $0.001556 | $0.001562 | 0.128205% |
| February 14, 2025 | $0.001546 | $0.001582 | $0.001541 | $0.001557 | 0.711514% |
| February 13, 2025 | $0.001566 | $0.00157 | $0.001524 | $0.001542 | 1.53257% |
| February 12, 2025 | $0.001532 | $0.001563 | $0.001505 | $0.00155 | 1.17493% |
| February 11, 2025 | $0.001559 | $0.001576 | $0.001518 | $0.001526 | 2.11674% |
| February 10, 2025 | $0.001544 | $0.001574 | $0.001524 | $0.001558 | 0.906736% |
| February 09, 2025 | $0.001544 | $0.001557 | $0.001532 | $0.00154 | 0.259067% |
| February 08, 2025 | $0.001545 | $0.001551 | $0.001531 | $0.001545 | % |
| February 07, 2025 | $0.001545 | $0.001603 | $0.00153 | $0.001537 | 0.517799% |
| February 06, 2025 | $0.001546 | $0.001587 | $0.001531 | $0.00155 | 0.258732% |
| February 05, 2025 | $0.001565 | $0.001587 | $0.001544 | $0.001559 | 0.383387% |
| February 04, 2025 | $0.001623 | $0.001629 | $0.001563 | $0.001571 | 3.20394% |
| February 03, 2025 | $0.001563 | $0.001634 | $0.001458 | $0.00162 | 3.64683% |
| February 02, 2025 | $0.00161 | $0.001623 | $0.001548 | $0.001567 | 2.67081% |
| February 01, 2025 | $0.001639 | $0.001644 | $0.001615 | $0.001623 | 0.976205% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001135
6.57%