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
$0.001258
0.76%
10:28 PM ET
Low:$0.00124
High:$0.001273
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,768,689
Volume 24h
$120,009
Volume / Market Cap
0.031844
Price Change 24h
$0.00001
0.76%
Circulating Supply
2,996,279,909 BTS
Historical Data of Bitshares
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.001269 | $0.001279 | $0.00124 | $0.001257 | 0.945626% |
| July 18, 2025 | $0.001288 | $0.001318 | $0.001257 | $0.00127 | 1.39752% |
| July 17, 2025 | $0.001285 | $0.001345 | $0.00127 | $0.001286 | 0.077821% |
| July 16, 2025 | $0.001221 | $0.001308 | $0.001208 | $0.001285 | 5.24161% |
| July 15, 2025 | $0.001225 | $0.001243 | $0.001205 | $0.001211 | 1.14286% |
| July 14, 2025 | $0.001225 | $0.001283 | $0.001218 | $0.001227 | 0.163265% |
| July 13, 2025 | $0.001226 | $0.001322 | $0.001202 | $0.001306 | 6.52529% |
| July 12, 2025 | $0.001216 | $0.001252 | $0.001205 | $0.001229 | 1.06908% |
| July 11, 2025 | $0.001161 | $0.00126 | $0.00115 | $0.00123 | 5.94315% |
| July 10, 2025 | $0.001122 | $0.001186 | $0.001117 | $0.001162 | 3.56506% |
| July 09, 2025 | $0.001107 | $0.001174 | $0.0011 | $0.00113 | 2.07769% |
| July 08, 2025 | $0.001094 | $0.001124 | $0.001093 | $0.001101 | 0.639854% |
| July 07, 2025 | $0.001117 | $0.001122 | $0.001092 | $0.001096 | 1.88004% |
| July 06, 2025 | $0.001117 | $0.001159 | $0.001113 | $0.001122 | 0.447628% |
| July 05, 2025 | $0.001134 | $0.001139 | $0.001104 | $0.00112 | 1.23457% |
| July 04, 2025 | $0.001116 | $0.001253 | $0.0011 | $0.001122 | 0.537634% |
| July 03, 2025 | $0.001087 | $0.001148 | $0.001084 | $0.001128 | 3.77185% |
| July 02, 2025 | $0.001078 | $0.001117 | $0.001067 | $0.00111 | 2.96846% |
| July 01, 2025 | $0.001079 | $0.001307 | $0.001064 | $0.001078 | 0.092678% |
| June 30, 2025 | $0.001074 | $0.001107 | $0.001065 | $0.001081 | 0.651769% |
| June 29, 2025 | $0.001073 | $0.001084 | $0.001049 | $0.001051 | 2.05033% |
| June 28, 2025 | $0.001042 | $0.001296 | $0.001039 | $0.00107 | 2.68714% |
| June 27, 2025 | $0.001027 | $0.001086 | $0.001021 | $0.001034 | 0.681597% |
| June 26, 2025 | $0.001036 | $0.001044 | $0.001024 | $0.001028 | 0.772201% |
| June 25, 2025 | $0.001057 | $0.001061 | $0.001037 | $0.001041 | 1.51372% |
| June 24, 2025 | $0.001687 | $0.001702 | $0.001675 | $0.001695 | 0.474215% |
| June 23, 2025 | $0.001616 | $0.001664 | $0.001595 | $0.001662 | 2.84653% |
| June 22, 2025 | $0.001635 | $0.001655 | $0.001572 | $0.001594 | 2.50765% |
| June 21, 2025 | $0.001653 | $0.001664 | $0.001636 | $0.001643 | 0.604961% |
| June 20, 2025 | $0.001675 | $0.001705 | $0.001638 | $0.001657 | 1.07463% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001258
0.76%