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
$0.002036
0.86%
10:06 AM ET
Low:$0.001942
High:$0.002143
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,100,694
Volume 24h
$77,916.5
Volume / Market Cap
0.012772
Price Change 24h
$0.000018
0.86%
Circulating Supply
2,995,924,400 BTS
Historical Data of Bitshares
Data from October 25, 2024 to November 24, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 23, 2024 | $0.00198 | $0.002179 | $0.001944 | $0.002052 | 3.63636% |
| November 22, 2024 | $0.001969 | $0.002195 | $0.001944 | $0.002184 | 10.9192% |
| November 21, 2024 | $0.001888 | $0.002179 | $0.001888 | $0.002058 | 9.00424% |
| November 20, 2024 | $0.001848 | $0.002091 | $0.001848 | $0.002076 | 12.3377% |
| November 19, 2024 | $0.00181 | $0.002163 | $0.00181 | $0.002133 | 17.8453% |
| November 18, 2024 | $0.001798 | $0.002131 | $0.001798 | $0.002112 | 17.4638% |
| November 17, 2024 | $0.001813 | $0.002012 | $0.001813 | $0.00197 | 8.65968% |
| November 16, 2024 | $0.001821 | $0.00202 | $0.001802 | $0.001998 | 9.71993% |
| November 15, 2024 | $0.001747 | $0.002013 | $0.001742 | $0.001825 | 4.4648% |
| November 14, 2024 | $0.00181 | $0.00202 | $0.00181 | $0.001929 | 6.57459% |
| November 13, 2024 | $0.001761 | $0.002244 | $0.001761 | $0.001881 | 6.81431% |
| November 12, 2024 | $0.001775 | $0.00198 | $0.001703 | $0.001964 | 10.6479% |
| November 11, 2024 | $0.001609 | $0.002013 | $0.001609 | $0.001831 | 13.7974% |
| November 10, 2024 | $0.001534 | $0.001865 | $0.001534 | $0.001735 | 13.103% |
| November 09, 2024 | $0.001531 | $0.001767 | $0.001531 | $0.001755 | 14.631% |
| November 08, 2024 | $0.001518 | $0.001855 | $0.001518 | $0.00184 | 21.2121% |
| November 07, 2024 | $0.001513 | $0.00177 | $0.001489 | $0.001686 | 11.4342% |
| November 06, 2024 | $0.001388 | $0.001836 | $0.001388 | $0.001671 | 20.389% |
| November 05, 2024 | $0.001356 | $0.001693 | $0.001356 | $0.001664 | 22.7139% |
| November 04, 2024 | $0.001375 | $0.001667 | $0.001375 | $0.001619 | 17.7455% |
| November 03, 2024 | $0.001387 | $0.001595 | $0.001387 | $0.00152 | 9.58904% |
| November 02, 2024 | $0.001389 | $0.001607 | $0.001389 | $0.001529 | 10.0792% |
| November 01, 2024 | $0.001404 | $0.001576 | $0.001404 | $0.001521 | 8.33333% |
| October 31, 2024 | $0.001447 | $0.001672 | $0.001392 | $0.001538 | 6.28887% |
| October 30, 2024 | $0.001454 | $0.001676 | $0.001428 | $0.001674 | 15.1307% |
| October 29, 2024 | $0.001399 | $0.001693 | $0.001395 | $0.001517 | 8.4346% |
| October 28, 2024 | $0.001359 | $0.001607 | $0.001359 | $0.001603 | 17.9544% |
| October 27, 2024 | $0.00134 | $0.001698 | $0.00134 | $0.001421 | 6.04478% |
| October 26, 2024 | $0.001332 | $0.001617 | $0.001332 | $0.001544 | 15.9159% |
| October 25, 2024 | $0.001363 | $0.001719 | $0.001363 | $0.001538 | 12.8393% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.002036
0.86%