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
$0.001161
0.53%
01:20 PM ET
Low:$0.001145
High:$0.001176
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,479,545
Volume 24h
$68,055.3
Volume / Market Cap
0.019559
Price Change 24h
$0.000006
0.53%
Circulating Supply
2,996,324,041 BTS
Historical Data of Bitshares
Data from July 11, 2025 to August 10, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 09, 2025 | $0.001144 | $0.001194 | $0.001138 | $0.001158 | 1.22378% |
| August 07, 2025 | $0.001128 | $0.001154 | $0.001117 | $0.00114 | 1.06383% |
| August 06, 2025 | $0.001132 | $0.001138 | $0.001113 | $0.001128 | 0.353357% |
| August 05, 2025 | $0.001137 | $0.001157 | $0.001123 | $0.001128 | 0.791557% |
| August 04, 2025 | $0.001128 | $0.001148 | $0.001115 | $0.001131 | 0.265957% |
| August 03, 2025 | $0.001125 | $0.001134 | $0.00111 | $0.001125 | % |
| August 02, 2025 | $0.001129 | $0.001141 | $0.001116 | $0.001126 | 0.265722% |
| August 01, 2025 | $0.001138 | $0.001156 | $0.001106 | $0.001128 | 0.878735% |
| July 31, 2025 | $0.001138 | $0.001171 | $0.001123 | $0.001137 | 0.087874% |
| July 30, 2025 | $0.001145 | $0.001161 | $0.001121 | $0.001135 | 0.873362% |
| July 29, 2025 | $0.001173 | $0.001178 | $0.001122 | $0.001137 | 3.06905% |
| July 28, 2025 | $0.001198 | $0.001209 | $0.00117 | $0.001177 | 1.75292% |
| July 27, 2025 | $0.001203 | $0.001214 | $0.001172 | $0.001198 | 0.415628% |
| July 26, 2025 | $0.001212 | $0.00124 | $0.001181 | $0.001205 | 0.577558% |
| July 24, 2025 | $0.00124 | $0.001264 | $0.001184 | $0.001223 | 1.37097% |
| July 23, 2025 | $0.001255 | $0.001301 | $0.001232 | $0.001245 | 0.796813% |
| July 22, 2025 | $0.001237 | $0.001273 | $0.00122 | $0.001254 | 1.37429% |
| July 21, 2025 | $0.001265 | $0.001323 | $0.001252 | $0.001261 | 0.316206% |
| July 20, 2025 | $0.001251 | $0.001286 | $0.001243 | $0.001266 | 1.19904% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001161
0.53%