Market Cap:

BitShares BitShares (BTS)

0.037018 USD (-4.25%)
0.00001045 BTC (-2.11%)

Buy

Crypto-Backed Loan

Market Cap
99,135,171 USD
27,978 BTC
Volume (24h)
2,950,349 USD
832.66 BTC
Circulating Supply
2,677,990,000 BTS
Max Supply
3,600,570,502 BTS

Historical data for BitShares

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 09, 2018 0.037030 0.039413 0.036941 0.038351 3,991,418 102,700,403
Dec 08, 2018 0.035956 0.038006 0.035670 0.037233 3,417,297 99,700,034
Dec 07, 2018 0.036494 0.036882 0.033622 0.035832 3,870,115 95,942,194
Dec 06, 2018 0.043222 0.043424 0.036436 0.036436 5,956,432 97,552,135
Dec 05, 2018 0.047393 0.047419 0.043195 0.043195 2,798,960 115,647,338
Dec 04, 2018 0.046469 0.048604 0.046067 0.047312 2,174,059 126,661,121
Dec 03, 2018 0.049746 0.049787 0.046140 0.046460 2,816,636 124,373,082
Dec 02, 2018 0.049221 0.050433 0.048344 0.049520 2,812,048 132,553,980
Dec 01, 2018 0.047989 0.050434 0.046976 0.049434 3,128,736 132,313,850
Nov 30, 2018 0.049695 0.052363 0.046893 0.047821 4,294,646 127,986,478
Nov 29, 2018 0.050576 0.052360 0.048053 0.049601 8,532,805 132,739,695
Nov 28, 2018 0.045617 0.052121 0.045561 0.050602 9,718,430 135,406,072
Nov 27, 2018 0.045031 0.045933 0.044206 0.045577 3,271,710 121,935,527
Nov 26, 2018 0.048458 0.048896 0.043640 0.045244 4,247,090 121,045,695
Nov 25, 2018 0.045800 0.049421 0.043121 0.048465 7,486,450 129,649,958
Nov 24, 2018 0.051495 0.052550 0.044810 0.045805 11,164,900 122,522,384
Nov 23, 2018 0.052425 0.053021 0.050577 0.051495 5,373,590 137,726,735
Nov 22, 2018 0.054268 0.057148 0.052456 0.052731 3,413,770 141,017,191
Nov 21, 2018 0.051889 0.054459 0.049623 0.054415 4,707,370 145,467,887
Nov 20, 2018 0.060269 0.061318 0.049574 0.051615 7,350,030 137,981,578
Nov 19, 2018 0.071607 0.071780 0.060107 0.060655 8,746,950 162,147,675
Nov 18, 2018 0.071370 0.072722 0.071124 0.071807 3,556,880 191,952,937
Nov 17, 2018 0.073253 0.073310 0.070530 0.071184 3,778,360 190,266,557
Nov 16, 2018 0.075473 0.075733 0.071730 0.072982 4,864,470 195,051,693
Nov 15, 2018 0.076781 0.078681 0.070257 0.075408 7,403,810 201,514,841
Nov 14, 2018 0.092205 0.092323 0.074904 0.076432 12,529,800 204,228,292
Nov 13, 2018 0.093628 0.093792 0.091950 0.092484 5,160,220 247,094,785
Nov 12, 2018 0.094694 0.095629 0.093165 0.093590 3,619,940 250,024,882
Nov 11, 2018 0.095871 0.096023 0.093463 0.094500 3,576,180 252,428,667
Nov 10, 2018 0.093736 0.096986 0.093676 0.096017 3,256,010 256,453,459
* Earliest data in range (UTC time)
** Latest data in range (UTC time)