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
$0.000932
2.18%
08:41 AM ET
Low:$0.000889
High:$0.000941
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$2,793,108
Volume 24h
$73,240.5
Volume / Market Cap
0.026222
Price Change 24h
$0.00002
2.18%
Circulating Supply
2,996,059,148 BTS
Historical Data of Bitshares
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 03, 2025 | $0.00132 | $0.001343 | $0.001299 | $0.001317 | 0.227273% |
| April 02, 2025 | $0.001363 | $0.001416 | $0.001343 | $0.001366 | 0.220103% |
| April 01, 2025 | $0.001321 | $0.001368 | $0.001319 | $0.001362 | 3.10371% |
| March 31, 2025 | $0.001318 | $0.001343 | $0.001301 | $0.001319 | 0.075873% |
| March 30, 2025 | $0.001322 | $0.001336 | $0.001313 | $0.001322 | % |
| March 29, 2025 | $0.00135 | $0.001353 | $0.001306 | $0.001319 | 2.2963% |
| March 28, 2025 | $0.001396 | $0.0014 | $0.001337 | $0.00134 | 4.01146% |
| March 27, 2025 | $0.001391 | $0.001404 | $0.001373 | $0.001397 | 0.431344% |
| March 26, 2025 | $0.001399 | $0.001413 | $0.001374 | $0.001396 | 0.214439% |
| March 25, 2025 | $0.0014 | $0.001417 | $0.001381 | $0.001408 | 0.571429% |
| March 24, 2025 | $0.001377 | $0.001421 | $0.001369 | $0.001407 | 2.17865% |
| March 23, 2025 | $0.001341 | $0.001366 | $0.001341 | $0.001361 | 1.49142% |
| March 22, 2025 | $0.001345 | $0.001352 | $0.001341 | $0.001342 | 0.223048% |
| March 21, 2025 | $0.001347 | $0.001357 | $0.00133 | $0.001347 | % |
| March 20, 2025 | $0.00139 | $0.0014 | $0.001338 | $0.001353 | 2.66187% |
| March 19, 2025 | $0.001323 | $0.001376 | $0.001321 | $0.001368 | 3.40136% |
| March 18, 2025 | $0.001344 | $0.001345 | $0.001298 | $0.001313 | 2.30655% |
| March 17, 2025 | $0.001321 | $0.001356 | $0.001319 | $0.001344 | 1.74111% |
| March 16, 2025 | $0.00135 | $0.001361 | $0.001318 | $0.001329 | 1.55556% |
| March 15, 2025 | $0.001344 | $0.001355 | $0.001338 | $0.001351 | 0.520833% |
| March 14, 2025 | $0.001297 | $0.001365 | $0.001293 | $0.001347 | 3.85505% |
| March 13, 2025 | $0.001339 | $0.001349 | $0.001279 | $0.001285 | 4.03286% |
| March 12, 2025 | $0.001327 | $0.001351 | $0.00129 | $0.001332 | 0.37679% |
| March 11, 2025 | $0.001257 | $0.001338 | $0.001225 | $0.001328 | 5.64837% |
| March 10, 2025 | $0.001292 | $0.001345 | $0.001239 | $0.001266 | 2.01238% |
| March 09, 2025 | $0.00138 | $0.001384 | $0.001316 | $0.001328 | 3.76812% |
| March 08, 2025 | $0.001388 | $0.00139 | $0.001363 | $0.00138 | 0.576369% |
| March 07, 2025 | $0.001439 | $0.00146 | $0.001354 | $0.001391 | 3.33565% |
| March 06, 2025 | $0.00145 | $0.001485 | $0.001405 | $0.001428 | 1.51724% |
| March 05, 2025 | $0.001396 | $0.001455 | $0.001381 | $0.001444 | 3.4384% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.000932
2.18%