BitShares
(BTS)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 21, 2019 | 0.061841 | 0.065344 | 0.059194 | 0.061354 | 15,592,843 | 166,301,511 |
| Apr 20, 2019 | 0.063183 | 0.064887 | 0.059546 | 0.062477 | 7,051,406 | 169,324,574 |
| Apr 19, 2019 | 0.062577 | 0.064377 | 0.061232 | 0.063428 | 7,409,753 | 171,884,697 |
| Apr 18, 2019 | 0.062327 | 0.064591 | 0.061486 | 0.063121 | 8,173,030 | 171,033,697 |
| Apr 17, 2019 | 0.062329 | 0.063737 | 0.060980 | 0.062722 | 7,736,444 | 169,933,956 |
| Apr 16, 2019 | 0.061633 | 0.062468 | 0.059028 | 0.062436 | 9,605,366 | 169,019,834 |
| Apr 15, 2019 | 0.063433 | 0.065323 | 0.060498 | 0.061733 | 9,783,292 | 167,116,940 |
| Apr 14, 2019 | 0.062611 | 0.064305 | 0.060856 | 0.063433 | 4,908,566 | 171,721,401 |
| Apr 13, 2019 | 0.063579 | 0.064561 | 0.061778 | 0.062581 | 5,642,435 | 169,413,417 |
| Apr 12, 2019 | 0.063465 | 0.063950 | 0.060328 | 0.063480 | 5,423,842 | 171,847,648 |
| Apr 11, 2019 | 0.071109 | 0.071424 | 0.061169 | 0.063519 | 10,909,257 | 171,953,617 |
| Apr 10, 2019 | 0.068974 | 0.072907 | 0.068681 | 0.071305 | 8,199,258 | 193,031,629 |
| Apr 09, 2019 | 0.072708 | 0.072759 | 0.068773 | 0.068947 | 10,088,667 | 186,630,835 |
| Apr 08, 2019 | 0.073796 | 0.075729 | 0.069217 | 0.072708 | 14,550,158 | 196,791,109 |
| Apr 07, 2019 | 0.073050 | 0.074682 | 0.072586 | 0.073682 | 9,677,888 | 199,408,718 |
| Apr 06, 2019 | 0.074233 | 0.076226 | 0.072186 | 0.073118 | 13,500,797 | 197,862,694 |
| Apr 05, 2019 | 0.070795 | 0.074221 | 0.070790 | 0.074221 | 8,138,417 | 200,829,946 |
| Apr 04, 2019 | 0.073101 | 0.073906 | 0.069428 | 0.070695 | 13,515,324 | 191,269,947 |
| Apr 03, 2019 | 0.068189 | 0.077748 | 0.068189 | 0.073344 | 28,987,266 | 198,416,142 |
| Apr 02, 2019 | 0.061807 | 0.068502 | 0.061296 | 0.068077 | 20,361,693 | 184,149,783 |
| Apr 01, 2019 | 0.059699 | 0.061871 | 0.059191 | 0.061793 | 7,350,161 | 167,135,915 |
| Mar 31, 2019 | 0.059841 | 0.059882 | 0.058566 | 0.059741 | 6,391,390 | 161,565,924 |
| Mar 30, 2019 | 0.060037 | 0.063862 | 0.059556 | 0.059841 | 8,922,228 | 161,821,271 |
| Mar 29, 2019 | 0.059164 | 0.060290 | 0.058865 | 0.059972 | 12,934,141 | 162,156,349 |
| Mar 28, 2019 | 0.061680 | 0.061829 | 0.058567 | 0.059114 | 17,524,310 | 159,819,701 |
| Mar 27, 2019 | 0.059577 | 0.061874 | 0.059191 | 0.061874 | 12,702,330 | 167,261,575 |
| Mar 26, 2019 | 0.059007 | 0.062344 | 0.056224 | 0.059606 | 28,698,517 | 161,112,565 |
| Mar 25, 2019 | 0.052628 | 0.071774 | 0.052168 | 0.059227 | 100,289,617 | 159,980,136 |
| Mar 24, 2019 | 0.054075 | 0.054075 | 0.052118 | 0.052677 | 6,232,115 | 142,289,644 |
| Mar 23, 2019 | 0.051033 | 0.054580 | 0.050953 | 0.053929 | 11,411,984 | 145,671,517 |
Bitshares (BTS), formerly known as ProtoShares, is a peer-to-peer distributed ledger and network that can issue collateralized market-pegged smart coins known as bitAssets. For instance, it can issue crypto-based assets, denominated by “bitAsset”, that track real-world markets like the USD, such as the bitUSD. Each smart coin has at least 100% of its value backed by the BitShares’ native currency, the BTS, which can be converted at any time at an exchange rate set by a trustworthy price feed. Bitshares was created by Dan Larimer, the co-founder of EOS, Steemit, and Cryptonomex. BitShares also has its own decentralized exchange.
The approximate return on investment if purchased at the time of launch (or earliest known price)
