BitShares (BTS)

Name: BitShares
Price: 0.096591 USD

0.096591 USD (-4.22%)
0.00001498 BTC (-3.13%)

Market Cap

257,510,652 USD
39,947 BTC

Volume (24h)

3,178,850 USD
493.12 BTC

Circulating Supply

2,665,980,000 BTS

Max Supply

3,600,570,502 BTS

Historical data for BitShares

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Oct 18, 2018	0.101552	0.101878	0.096900	0.098002	3,000,250	270,695,023
Oct 17, 2018	0.102606	0.103146	0.100637	0.101532	2,642,070	273,482,321
Oct 16, 2018	0.104001	0.104741	0.101965	0.102578	2,694,080	277,176,551
Oct 15, 2018	0.096935	0.108698	0.096293	0.103999	12,130,600	258,324,507
Oct 14, 2018	0.098550	0.100117	0.097052	0.097095	3,110,110	262,606,441
Oct 13, 2018	0.098623	0.099752	0.097750	0.098396	2,635,240	262,779,342
Oct 12, 2018	0.096356	0.099304	0.093882	0.098447	4,619,780	256,717,678
Oct 11, 2018	0.109817	0.109972	0.096231	0.096400	9,224,970	292,557,379
Oct 10, 2018	0.110152	0.110527	0.108144	0.109894	4,129,600	293,425,544
Oct 09, 2018	0.112209	0.112374	0.109725	0.110428	3,041,980	298,881,768
Oct 08, 2018	0.111049	0.112597	0.110164	0.111765	3,273,560	295,767,857
Oct 07, 2018	0.110051	0.111261	0.109437	0.111122	2,710,160	293,085,817
Oct 06, 2018	0.111985	0.111985	0.109482	0.109893	3,766,750	298,210,816
Oct 05, 2018	0.111801	0.112593	0.110437	0.111513	3,584,170	297,696,197
Oct 04, 2018	0.109257	0.112774	0.109257	0.111429	3,791,380	290,898,664
Oct 03, 2018	0.112247	0.112247	0.107750	0.109191	4,028,700	298,836,451
Oct 02, 2018	0.111737	0.113411	0.111690	0.112213	3,591,560	297,452,788
Oct 01, 2018	0.114054	0.114907	0.110527	0.112011	3,992,560	303,596,043
Sep 30, 2018	0.114236	0.115969	0.112902	0.114236	3,648,500	304,055,675
Sep 29, 2018	0.114361	0.115196	0.112523	0.114323	6,769,320	304,361,987
Sep 28, 2018	0.118086	0.119021	0.114067	0.114441	5,181,490	314,251,165
Sep 27, 2018	0.114358	0.119162	0.111696	0.118127	5,845,670	304,305,224
Sep 26, 2018	0.111835	0.117184	0.111352	0.114634	5,409,460	297,565,627
Sep 25, 2018	0.117829	0.117829	0.108677	0.111861	8,350,970	313,488,120
Sep 24, 2018	0.124660	0.125066	0.116577	0.117559	7,943,720	331,635,294
Sep 23, 2018	0.123565	0.128378	0.122635	0.124547	7,885,200	328,694,770
Sep 22, 2018	0.127529	0.129370	0.121050	0.123283	10,992,200	339,212,181
Sep 21, 2018	0.121836	0.127261	0.121244	0.127156	11,236,700	324,042,363
Sep 20, 2018	0.115141	0.121891	0.115038	0.121634	5,963,060	306,212,992
Sep 19, 2018	0.115118	0.115621	0.111305	0.115227	5,234,890	306,124,102