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
$0.001124
0.04%
08:05 PM ET
Low:$0.001124
High:$0.001124
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,366,274
Volume 24h
$68,015.3
Volume / Market Cap
0.020205
Price Change 24h
$0
0.04%
Circulating Supply
-
Historical Data of Bitshares
Data from July 07, 2026 to August 06, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 06, 2026 | $0.001132 | $0.001132 | $0.00112 | $0.00112 | 1.12321% |
| August 05, 2026 | $0.001134 | $0.001142 | $0.001112 | $0.001131 | 0.293679% |
| August 05, 2026 | $0.001134 | $0.001134 | $0.001124 | $0.001128 | 0.518569% |
| August 04, 2026 | $0.00107 | $0.001143 | $0.001056 | $0.001129 | 5.54122% |
| August 04, 2026 | $0.00107 | $0.00107 | $0.001056 | $0.001056 | 1.27709% |
| August 03, 2026 | $0.001085 | $0.001087 | $0.001042 | $0.00107 | 1.3286% |
| August 03, 2026 | $0.001085 | $0.001087 | $0.001078 | $0.001083 | 0.145676% |
| August 02, 2026 | $0.001063 | $0.001337 | $0.001053 | $0.001086 | 2.12127% |
| August 02, 2026 | $0.001063 | $0.001337 | $0.001053 | $0.001074 | 1.00373% |
| August 01, 2026 | $0.001053 | $0.00109 | $0.001048 | $0.00109 | 3.58208% |
| August 01, 2026 | $0.001053 | $0.001059 | $0.001052 | $0.001052 | 0.044645% |
| July 31, 2026 | $0.001066 | $0.001279 | $0.001053 | $0.001053 | 1.29303% |
| July 31, 2026 | $0.001066 | $0.001125 | $0.001063 | $0.001083 | 1.53307% |
| July 30, 2026 | $0.001076 | $0.001089 | $0.001051 | $0.001069 | 0.591265% |
| July 30, 2026 | $0.001076 | $0.001084 | $0.00107 | $0.001079 | 0.310507% |
| July 29, 2026 | $0.001071 | $0.001088 | $0.001045 | $0.001073 | 0.182008% |
| July 29, 2026 | $0.001071 | $0.001078 | $0.001059 | $0.001078 | 0.574026% |
| July 28, 2026 | $0.001054 | $0.001071 | $0.001044 | $0.001071 | 1.54134% |
| July 28, 2026 | $0.001054 | $0.001054 | $0.001045 | $0.001047 | 0.733202% |
| July 27, 2026 | $0.001046 | $0.001104 | $0.001041 | $0.001053 | 0.639573% |
| July 27, 2026 | $0.001046 | $0.001056 | $0.001046 | $0.001055 | 0.811656% |
| July 26, 2026 | $0.001041 | $0.001071 | $0.001017 | $0.001046 | 0.530366% |
| July 26, 2026 | $0.001041 | $0.001052 | $0.001038 | $0.001043 | 0.245006% |
| July 25, 2026 | $0.001061 | $0.00107 | $0.001014 | $0.001041 | 1.84311% |
| July 25, 2026 | $0.001061 | $0.00107 | $0.001056 | $0.001059 | 0.182896% |
| July 24, 2026 | $0.001064 | $0.00107 | $0.001046 | $0.001058 | 0.593879% |
| July 24, 2026 | $0.001064 | $0.001064 | $0.001052 | $0.001057 | 0.712279% |
| July 23, 2026 | $0.001049 | $0.001071 | $0.001037 | $0.001067 | 1.73306% |
| July 23, 2026 | $0.001049 | $0.001057 | $0.001039 | $0.001051 | 0.18017% |
| July 22, 2026 | $0.001088 | $0.001088 | $0.00104 | $0.001052 | 3.32644% |
| July 22, 2026 | $0.001088 | $0.001088 | $0.001064 | $0.001076 | 1.06806% |
| July 21, 2026 | $0.001077 | $0.001156 | $0.00104 | $0.001087 | 0.914875% |
| July 21, 2026 | $0.001077 | $0.001091 | $0.001077 | $0.001084 | 0.648307% |
| July 20, 2026 | $0.001087 | $0.001105 | $0.001056 | $0.001077 | 0.912053% |
| July 20, 2026 | $0.001087 | $0.001088 | $0.001084 | $0.001087 | 0.036813% |
| July 19, 2026 | $0.001077 | $0.001111 | $0.001064 | $0.001087 | 0.872665% |
| July 19, 2026 | $0.001077 | $0.001079 | $0.001064 | $0.001073 | 0.384344% |
| July 18, 2026 | $0.001034 | $0.001465 | $0.001014 | $0.001075 | 3.9916% |
| July 18, 2026 | $0.001034 | $0.001057 | $0.001014 | $0.001036 | 0.171193% |
| July 17, 2026 | $0.001033 | $0.001087 | $0.001019 | $0.001034 | 0.066781% |
| July 17, 2026 | $0.001033 | $0.001044 | $0.001033 | $0.001044 | 1.05591% |
| July 16, 2026 | $0.001059 | $0.001141 | $0.001031 | $0.001035 | 2.30792% |
| July 16, 2026 | $0.001059 | $0.001071 | $0.001059 | $0.001071 | 1.10297% |
| July 15, 2026 | $0.001087 | $0.001092 | $0.001058 | $0.001059 | 2.55287% |
| July 15, 2026 | $0.001087 | $0.001088 | $0.001073 | $0.001081 | 0.514439% |
| July 14, 2026 | $0.001055 | $0.001085 | $0.001034 | $0.001085 | 2.86072% |
| July 14, 2026 | $0.001055 | $0.001056 | $0.001054 | $0.001056 | 0.088183% |
| July 13, 2026 | $0.001053 | $0.001067 | $0.00104 | $0.001055 | 0.187148% |
| July 13, 2026 | $0.001053 | $0.001055 | $0.001049 | $0.001055 | 0.214698% |
| July 12, 2026 | $0.001072 | $0.001087 | $0.001042 | $0.001053 | 1.81662% |
| July 12, 2026 | $0.001072 | $0.001075 | $0.001071 | $0.001071 | 0.113772% |
| July 11, 2026 | $0.001069 | $0.001085 | $0.001055 | $0.001072 | 0.218853% |
| July 11, 2026 | $0.001069 | $0.001077 | $0.001066 | $0.001077 | 0.713611% |
| July 10, 2026 | $0.001087 | $0.001163 | $0.001052 | $0.001066 | 1.91406% |
| July 10, 2026 | $0.001087 | $0.001087 | $0.001065 | $0.001076 | 0.98876% |
| July 09, 2026 | $0.001048 | $0.001133 | $0.001048 | $0.001087 | 3.73247% |
| July 09, 2026 | $0.001048 | $0.001068 | $0.001048 | $0.001058 | 0.970327% |
| July 08, 2026 | $0.001058 | $0.001076 | $0.001026 | $0.001048 | 0.975974% |
| July 08, 2026 | $0.001058 | $0.00106 | $0.001055 | $0.001056 | 0.227696% |
| July 07, 2026 | $0.001096 | $0.001135 | $0.001052 | $0.001059 | 3.39679% |
| July 07, 2026 | $0.001096 | $0.00111 | $0.001095 | $0.001105 | 0.868819% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001124
0.04%