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
$0.0013
1.8%
02:28 PM ET
Low:$0.001241
High:$0.001317
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,896,340
Volume 24h
$115,950
Volume / Market Cap
0.029759
Price Change 24h
$0.000023
1.8%
Circulating Supply
2,996,435,644 BTS
Historical Data of Bitshares
Data from September 02, 2025 to October 02, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 01, 2025 | $0.001252 | $0.001297 | $0.001241 | $0.001279 | 2.15655% |
| September 30, 2025 | $0.001274 | $0.001321 | $0.001184 | $0.001246 | 2.1978% |
| September 29, 2025 | $0.001301 | $0.001307 | $0.00127 | $0.001278 | 1.76787% |
| September 28, 2025 | $0.001289 | $0.001295 | $0.001277 | $0.001287 | 0.155159% |
| September 27, 2025 | $0.001277 | $0.001298 | $0.001266 | $0.001289 | 0.939702% |
| September 26, 2025 | $0.001274 | $0.001296 | $0.001243 | $0.001296 | 1.72684% |
| September 25, 2025 | $0.001293 | $0.001295 | $0.001266 | $0.001281 | 0.928074% |
| September 24, 2025 | $0.001253 | $0.001301 | $0.001251 | $0.001281 | 2.23464% |
| September 23, 2025 | $0.001266 | $0.001287 | $0.001251 | $0.001269 | 0.236967% |
| September 22, 2025 | $0.001292 | $0.00131 | $0.001252 | $0.001265 | 2.08978% |
| September 21, 2025 | $0.001284 | $0.001317 | $0.001283 | $0.001296 | 0.934579% |
| September 20, 2025 | $0.001295 | $0.001306 | $0.00128 | $0.001294 | 0.07722% |
| September 19, 2025 | $0.001228 | $0.00135 | $0.001174 | $0.001291 | 5.13029% |
| September 17, 2025 | $0.001254 | $0.001289 | $0.001202 | $0.001235 | 1.51515% |
| September 16, 2025 | $0.001241 | $0.001288 | $0.001206 | $0.001234 | 0.564061% |
| September 15, 2025 | $0.001228 | $0.001302 | $0.001185 | $0.001228 | % |
| September 14, 2025 | $0.001319 | $0.001329 | $0.001215 | $0.00126 | 4.47309% |
| September 13, 2025 | $0.00135 | $0.001354 | $0.001314 | $0.001324 | 1.92593% |
| September 12, 2025 | $0.001351 | $0.001357 | $0.001338 | $0.001349 | 0.148038% |
| September 11, 2025 | $0.001332 | $0.001362 | $0.001314 | $0.001352 | 1.5015% |
| September 10, 2025 | $0.001327 | $0.001344 | $0.001317 | $0.001332 | 0.37679% |
| September 09, 2025 | $0.001321 | $0.001363 | $0.001315 | $0.001334 | 0.984103% |
| September 08, 2025 | $0.001309 | $0.001344 | $0.001307 | $0.001322 | 0.993125% |
| September 07, 2025 | $0.001317 | $0.001333 | $0.001299 | $0.001309 | 0.607441% |
| September 06, 2025 | $0.00129 | $0.001335 | $0.00129 | $0.001304 | 1.08527% |
| September 05, 2025 | $0.001298 | $0.00135 | $0.001281 | $0.001295 | 0.231125% |
| September 04, 2025 | $0.001311 | $0.001359 | $0.00128 | $0.001299 | 0.915332% |
| September 03, 2025 | $0.001286 | $0.001319 | $0.001264 | $0.001291 | 0.388802% |
| September 02, 2025 | $0.001293 | $0.001379 | $0.001244 | $0.001272 | 1.62413% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.0013
1.8%