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
$0.001363
1.11%
06:12 PM ET
Low:$0.001363
High:$0.001363
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,083,894
Volume 24h
$68,926.7
Volume / Market Cap
0.016878
Price Change 24h
$0.000015
1.11%
Circulating Supply
-
Historical Data of Bitshares
Data from September 06, 2026 to October 06, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 06, 2026 | $0.001382 | $0.001383 | $0.001375 | $0.001378 | 0.283719% |
| October 05, 2026 | $0.001355 | $0.001387 | $0.001355 | $0.001377 | 1.60809% |
| October 05, 2026 | $0.001355 | $0.001374 | $0.001355 | $0.001371 | 1.21474% |
| October 04, 2026 | $0.001434 | $0.001489 | $0.001345 | $0.001349 | 5.94708% |
| October 04, 2026 | $0.001434 | $0.001446 | $0.001411 | $0.001415 | 1.35899% |
| October 03, 2026 | $0.001374 | $0.001425 | $0.001369 | $0.001424 | 3.60971% |
| October 03, 2026 | $0.001374 | $0.001379 | $0.001371 | $0.001371 | 0.216874% |
| October 02, 2026 | $0.001359 | $0.001399 | $0.001351 | $0.001374 | 1.0867% |
| October 02, 2026 | $0.001359 | $0.001363 | $0.001358 | $0.001362 | 0.230289% |
| October 01, 2026 | $0.001391 | $0.001413 | $0.001345 | $0.001358 | 2.3594% |
| October 01, 2026 | $0.001391 | $0.001392 | $0.001382 | $0.001383 | 0.582302% |
| September 30, 2026 | $0.001426 | $0.001429 | $0.001354 | $0.001392 | 2.42994% |
| September 30, 2026 | $0.001426 | $0.001426 | $0.001426 | $0.001426 | % |
| September 29, 2026 | $0.001399 | $0.00145 | $0.001399 | $0.001426 | 1.92216% |
| September 29, 2026 | $0.001399 | $0.00145 | $0.001399 | $0.001435 | 2.54882% |
| September 28, 2026 | $0.001386 | $0.001406 | $0.00136 | $0.0014 | 1.02459% |
| September 28, 2026 | $0.001386 | $0.001396 | $0.00136 | $0.001374 | 0.839875% |
| September 27, 2026 | $0.001371 | $0.001501 | $0.001371 | $0.001395 | 1.80001% |
| September 27, 2026 | $0.001371 | $0.001388 | $0.001371 | $0.001387 | 1.21046% |
| September 26, 2026 | $0.001414 | $0.001418 | $0.001326 | $0.001371 | 3.02642% |
| September 26, 2026 | $0.001414 | $0.001418 | $0.001396 | $0.001405 | 0.604153% |
| September 25, 2026 | $0.001373 | $0.001425 | $0.001356 | $0.001423 | 3.70324% |
| September 25, 2026 | $0.001373 | $0.001376 | $0.00136 | $0.001365 | 0.539859% |
| September 24, 2026 | $0.00144 | $0.001442 | $0.001345 | $0.001373 | 4.68099% |
| September 24, 2026 | $0.00144 | $0.001442 | $0.001429 | $0.001433 | 0.524276% |
| September 23, 2026 | $0.001411 | $0.001474 | $0.001411 | $0.001443 | 2.25245% |
| September 23, 2026 | $0.001411 | $0.001423 | $0.001411 | $0.001412 | 0.092848% |
| September 22, 2026 | $0.001352 | $0.001442 | $0.001349 | $0.001411 | 4.32876% |
| September 22, 2026 | $0.001352 | $0.001377 | $0.001349 | $0.001366 | 0.994565% |
| September 21, 2026 | $0.001371 | $0.001401 | $0.001308 | $0.001355 | 1.1714% |
| September 21, 2026 | $0.001371 | $0.001374 | $0.001356 | $0.001356 | 1.0846% |
| September 20, 2026 | $0.001379 | $0.001384 | $0.001352 | $0.001371 | 0.573758% |
| September 20, 2026 | $0.001379 | $0.001384 | $0.001376 | $0.001381 | 0.198023% |
| September 19, 2026 | $0.001397 | $0.001433 | $0.001337 | $0.001377 | 1.42462% |
| September 19, 2026 | $0.001397 | $0.001411 | $0.00139 | $0.001406 | 0.679381% |
| September 18, 2026 | $0.001359 | $0.001401 | $0.001352 | $0.001388 | 2.13867% |
| September 18, 2026 | $0.001359 | $0.001364 | $0.001352 | $0.001355 | 0.258318% |
| September 17, 2026 | $0.001362 | $0.001398 | $0.001351 | $0.001362 | 0.057991% |
| September 17, 2026 | $0.001362 | $0.001374 | $0.001362 | $0.001362 | 0.055788% |
| September 16, 2026 | $0.001378 | $0.001415 | $0.001342 | $0.001362 | 1.18463% |
| September 16, 2026 | $0.001378 | $0.001408 | $0.001365 | $0.001395 | 1.18971% |
| September 15, 2026 | $0.001611 | $0.001622 | $0.001354 | $0.001377 | 14.5181% |
| September 15, 2026 | $0.001611 | $0.001622 | $0.001605 | $0.001607 | 0.229727% |
| September 14, 2026 | $0.00157 | $0.00166 | $0.00153 | $0.001618 | 3.0551% |
| September 14, 2026 | $0.00157 | $0.00166 | $0.00153 | $0.001626 | 3.52565% |
| September 13, 2026 | $0.001468 | $0.001585 | $0.001466 | $0.001561 | 6.27051% |
| September 13, 2026 | $0.001468 | $0.001491 | $0.001466 | $0.001474 | 0.404505% |
| September 12, 2026 | $0.001473 | $0.001556 | $0.001453 | $0.001468 | 0.331265% |
| September 12, 2026 | $0.001473 | $0.001488 | $0.00147 | $0.001488 | 1.00601% |
| September 11, 2026 | $0.00161 | $0.00161 | $0.001455 | $0.001468 | 8.80473% |
| September 11, 2026 | $0.00161 | $0.00161 | $0.001477 | $0.00151 | 6.21952% |
| September 10, 2026 | $0.001502 | $0.001612 | $0.001484 | $0.001611 | 7.23619% |
| September 10, 2026 | $0.001502 | $0.001503 | $0.001491 | $0.001499 | 0.225653% |
| September 09, 2026 | $0.001467 | $0.001506 | $0.001457 | $0.001498 | 2.14884% |
| September 09, 2026 | $0.001467 | $0.001489 | $0.001467 | $0.001484 | 1.16236% |
| September 08, 2026 | $0.001557 | $0.001578 | $0.001463 | $0.001466 | 5.86758% |
| September 08, 2026 | $0.001557 | $0.001558 | $0.001544 | $0.001555 | 0.152213% |
| September 07, 2026 | $0.001614 | $0.001669 | $0.001521 | $0.001558 | 3.44531% |
| September 07, 2026 | $0.001614 | $0.001627 | $0.001605 | $0.001615 | 0.061346% |
| September 06, 2026 | $0.001458 | $0.001638 | $0.001456 | $0.001631 | 11.9108% |
| September 06, 2026 | $0.001458 | $0.001498 | $0.001456 | $0.001478 | 1.38646% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001363
1.11%