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
$0.003269
1.34%
10:49 AM ET
Low:$0.003224
High:$0.003373
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$9,792,750
Volume 24h
$87,956.3
Volume / Market Cap
0.008982
Price Change 24h
$0.000043
1.34%
Circulating Supply
2,995,712,319 BTS
Historical Data of Bitshares
Data from April 04, 2024 to May 04, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 03, 2024 | $0.003545 | $0.003545 | $0.003059 | $0.003332 | 6.00846% |
| May 02, 2024 | $0.002914 | $0.003277 | $0.002914 | $0.003177 | 9.02539% |
| May 01, 2024 | $0.003032 | $0.003404 | $0.002939 | $0.003214 | 6.00264% |
| April 30, 2024 | $0.003192 | $0.00343 | $0.002955 | $0.003123 | 2.16165% |
| April 26, 2024 | $0.003224 | $0.003434 | $0.003102 | $0.003326 | 3.16377% |
| April 25, 2024 | $0.003213 | $0.003443 | $0.003201 | $0.003375 | 5.04202% |
| April 24, 2024 | $0.003321 | $0.003488 | $0.003051 | $0.003334 | 0.391448% |
| April 23, 2024 | $0.003343 | $0.003428 | $0.00316 | $0.003315 | 0.837571% |
| April 22, 2024 | $0.003248 | $0.00341 | $0.003033 | $0.003391 | 4.40271% |
| April 21, 2024 | $0.003249 | $0.003286 | $0.003085 | $0.00318 | 2.12373% |
| April 20, 2024 | $0.003192 | $0.003338 | $0.002968 | $0.00324 | 1.50376% |
| April 19, 2024 | $0.003176 | $0.003275 | $0.002682 | $0.003142 | 1.07053% |
| April 18, 2024 | $0.003064 | $0.003209 | $0.002859 | $0.003052 | 0.391645% |
| April 17, 2024 | $0.003191 | $0.003225 | $0.002805 | $0.002988 | 6.36164% |
| April 16, 2024 | $0.003172 | $0.003196 | $0.002837 | $0.003026 | 4.60277% |
| April 15, 2024 | $0.003288 | $0.003345 | $0.002867 | $0.003039 | 7.57299% |
| April 14, 2024 | $0.002561 | $0.003181 | $0.002561 | $0.002996 | 16.9856% |
| April 13, 2024 | $0.003358 | $0.003695 | $0.002565 | $0.002629 | 21.7094% |
| April 12, 2024 | $0.003501 | $0.003919 | $0.003459 | $0.003615 | 3.25621% |
| April 11, 2024 | $0.004238 | $0.004238 | $0.003687 | $0.003876 | 8.54177% |
| April 10, 2024 | $0.004148 | $0.004148 | $0.003644 | $0.003838 | 7.47348% |
| April 09, 2024 | $0.004298 | $0.004298 | $0.003752 | $0.004007 | 6.77059% |
| April 08, 2024 | $0.004161 | $0.004161 | $0.003799 | $0.004017 | 3.46071% |
| April 07, 2024 | $0.004135 | $0.004135 | $0.003788 | $0.003881 | 6.14268% |
| April 06, 2024 | $0.004072 | $0.004072 | $0.003712 | $0.003833 | 5.86935% |
| April 05, 2024 | $0.004111 | $0.004111 | $0.00363 | $0.003859 | 6.1299% |
| April 04, 2024 | $0.003959 | $0.004161 | $0.003645 | $0.003883 | 1.91968% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.003269
1.34%