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
$0.001351
4.59%
01:26 PM ET
Low:$0.001351
High:$0.001351
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,045,987
Volume 24h
$147,810
Volume / Market Cap
0.036532
Price Change 24h
$0.000062
4.59%
Circulating Supply
-
Historical Data of Bitshares
Data from August 17, 2026 to September 16, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| September 05, 2026 | $0.001484 | $0.001793 | $0.001454 | $0.001457 | 1.77607% |
| September 05, 2026 | $0.001484 | $0.001793 | $0.001484 | $0.001614 | 8.79409% |
| September 04, 2026 | $0.001517 | $0.001561 | $0.001395 | $0.001457 | 3.95355% |
| September 04, 2026 | $0.001517 | $0.001561 | $0.001398 | $0.0014 | 7.75948% |
| September 03, 2026 | $0.001388 | $0.00156 | $0.001377 | $0.001512 | 8.94266% |
| September 03, 2026 | $0.001388 | $0.001392 | $0.001382 | $0.001386 | 0.167112% |
| September 02, 2026 | $0.00138 | $0.001399 | $0.001368 | $0.001389 | 0.63632% |
| September 02, 2026 | $0.00138 | $0.001391 | $0.001374 | $0.00139 | 0.771121% |
| September 01, 2026 | $0.001404 | $0.001412 | $0.00136 | $0.00138 | 1.69671% |
| September 01, 2026 | $0.001404 | $0.001404 | $0.001377 | $0.001377 | 1.93391% |
| August 31, 2026 | $0.001645 | $0.001666 | $0.001374 | $0.001405 | 14.5988% |
| August 31, 2026 | $0.001645 | $0.001666 | $0.001611 | $0.001642 | 0.142267% |
| August 30, 2026 | $0.001376 | $0.001637 | $0.001376 | $0.001637 | 18.966% |
| August 30, 2026 | $0.001376 | $0.001428 | $0.001376 | $0.001425 | 3.53238% |
| August 29, 2026 | $0.001222 | $0.001404 | $0.00122 | $0.001392 | 13.8732% |
| August 29, 2026 | $0.001222 | $0.001242 | $0.00122 | $0.001242 | 1.65221% |
| August 28, 2026 | $0.001216 | $0.0039 | $0.001201 | $0.001219 | 0.208013% |
| August 28, 2026 | $0.001216 | $0.001224 | $0.001211 | $0.001224 | 0.614995% |
| August 27, 2026 | $0.001257 | $0.001295 | $0.001184 | $0.001217 | 3.1717% |
| August 27, 2026 | $0.001257 | $0.001257 | $0.001207 | $0.001229 | 2.23913% |
| August 26, 2026 | $0.001138 | $0.002894 | $0.001129 | $0.001277 | 12.183% |
| August 26, 2026 | $0.001138 | $0.001138 | $0.001131 | $0.001135 | 0.273193% |
| August 25, 2026 | $0.001168 | $0.001172 | $0.001122 | $0.001135 | 2.87952% |
| August 25, 2026 | $0.001168 | $0.001172 | $0.00116 | $0.001162 | 0.542692% |
| August 24, 2026 | $0.001163 | $0.001174 | $0.001125 | $0.001171 | 0.666518% |
| August 24, 2026 | $0.001163 | $0.00117 | $0.001156 | $0.001167 | 0.38529% |
| August 23, 2026 | $0.001154 | $0.001173 | $0.00113 | $0.001161 | 0.639626% |
| August 23, 2026 | $0.001154 | $0.001157 | $0.001148 | $0.001156 | 0.199341% |
| August 22, 2026 | $0.001141 | $0.001178 | $0.001139 | $0.001154 | 1.19581% |
| August 22, 2026 | $0.001141 | $0.001153 | $0.001139 | $0.001152 | 0.958226% |
| August 21, 2026 | $0.001175 | $0.001225 | $0.001133 | $0.001138 | 3.09318% |
| August 21, 2026 | $0.001175 | $0.001185 | $0.001171 | $0.001185 | 0.911862% |
| August 20, 2026 | $0.001131 | $0.001209 | $0.001119 | $0.001163 | 2.82253% |
| August 20, 2026 | $0.001131 | $0.001134 | $0.001124 | $0.00113 | 0.119374% |
| August 19, 2026 | $0.001117 | $0.001172 | $0.001106 | $0.001131 | 1.28066% |
| August 19, 2026 | $0.001117 | $0.001117 | $0.001106 | $0.001115 | 0.130753% |
| August 18, 2026 | $0.001115 | $0.001122 | $0.001104 | $0.001118 | 0.235779% |
| August 18, 2026 | $0.001115 | $0.001115 | $0.001105 | $0.001108 | 0.636514% |
| August 17, 2026 | $0.001128 | $0.00116 | $0.001091 | $0.001117 | 1.05105% |
| August 17, 2026 | $0.001128 | $0.00116 | $0.001104 | $0.001118 | 0.885324% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001351
4.59%