BitShares BitShares (BTS)

$0.129487 (-6.65%)
0.00003018 BTC (-5.00%)

Market Cap

$336,407,226
78,398 BTC

Volume (24h)

$26,777,800
6,240 BTC

Circulating Supply

2,598,000,000 BTS

Historical data for BitShares

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 0.141768 0.142064 0.133211 0.134528 38,984,600 368,306,000
Aug 16, 2017 0.150126 0.150126 0.141612 0.141804 23,043,800 390,011,000
Aug 15, 2017 0.146546 0.154169 0.140237 0.150118 57,077,200 380,704,000
Aug 14, 2017 0.157031 0.167903 0.148383 0.148383 73,389,600 407,942,000
Aug 13, 2017 0.171608 0.171608 0.152669 0.157240 47,818,800 445,804,000
Aug 12, 2017 0.189864 0.189864 0.170200 0.171856 56,186,200 493,223,000
Aug 11, 2017 0.160253 0.195038 0.159663 0.190209 117,253,000 416,295,000
Aug 10, 2017 0.151880 0.185412 0.148250 0.159937 121,892,000 394,538,000
Aug 09, 2017 0.159481 0.160668 0.150257 0.151685 35,970,700 414,279,000
Aug 08, 2017 0.154898 0.165316 0.153435 0.159335 63,444,900 402,369,000
Aug 07, 2017 0.152778 0.157722 0.146990 0.155597 52,714,900 396,857,000
Aug 06, 2017 0.169738 0.175580 0.151918 0.152057 68,798,900 440,907,000
Aug 05, 2017 0.153022 0.169831 0.146089 0.169715 68,871,000 397,479,000
Aug 04, 2017 0.141490 0.154576 0.141490 0.153309 55,315,400 367,515,000
Aug 03, 2017 0.136158 0.141812 0.134826 0.141693 27,664,900 353,666,000
Aug 02, 2017 0.130978 0.142412 0.127180 0.135829 49,563,800 340,206,000
Aug 01, 2017 0.123865 0.131272 0.120737 0.130344 41,287,900 321,719,000
Jul 31, 2017 0.125402 0.126684 0.120475 0.124089 30,474,300 325,712,000
Jul 30, 2017 0.133571 0.134407 0.125095 0.125821 18,805,500 346,928,000
Jul 29, 2017 0.131434 0.134560 0.122328 0.133552 39,748,500 341,372,000
Jul 28, 2017 0.139857 0.141703 0.128941 0.132606 56,218,300 363,245,000
Jul 27, 2017 0.136653 0.141934 0.133738 0.139318 47,770,900 354,918,000
Jul 26, 2017 0.135259 0.139011 0.118946 0.135242 74,220,000 351,291,000
Jul 25, 2017 0.169484 0.171959 0.123648 0.134935 94,408,800 440,178,000
Jul 24, 2017 0.171096 0.173965 0.159125 0.170034 56,439,400 444,357,000
Jul 23, 2017 0.186975 0.201357 0.154281 0.171230 174,032,000 485,590,000
Jul 22, 2017 0.146107 0.184828 0.144420 0.184828 139,575,000 379,448,000
Jul 21, 2017 0.137972 0.158390 0.134860 0.146249 85,524,200 358,317,000
Jul 20, 2017 0.110992 0.140540 0.110992 0.137125 70,334,800 288,245,000
Jul 19, 2017 0.125167 0.129692 0.108605 0.110864 57,232,800 325,053,000