BitShares BitShares

0.240531 USD (32.75%)
0.00001428 BTC (33.46%)

Market Cap

626,506,285 USD
37,183 BTC

Volume (24h)

42,000,300 USD
2,493 BTC

Circulating Supply

2,604,680,000 BTS

Max Supply

3,600,570,502 BTS

Historical data for BitShares

Currency in USD
 
Date Open High Low Close Volume Market Cap
Dec 12, 2017 0.179185 0.213380 0.175379 0.213373 25,128,800 466,690,000
Dec 11, 2017 0.166582 0.179253 0.165488 0.179253 12,812,800 433,843,000
Dec 10, 2017 0.179038 0.179672 0.158990 0.169324 13,895,600 466,260,000
Dec 09, 2017 0.184553 0.201346 0.170049 0.178565 16,554,900 480,602,000
Dec 08, 2017 0.174132 0.185922 0.153450 0.184835 25,006,300 453,444,000
Dec 07, 2017 0.175967 0.186364 0.155355 0.174088 33,280,100 458,203,000
Dec 06, 2017 0.169730 0.209700 0.162851 0.176051 38,583,400 441,944,000
Dec 05, 2017 0.177079 0.178379 0.163827 0.170421 13,521,200 461,060,000
Dec 04, 2017 0.144794 0.184160 0.142320 0.178372 25,459,000 376,985,000
Dec 03, 2017 0.137269 0.150438 0.137012 0.144446 10,768,600 357,376,000
Dec 02, 2017 0.147612 0.151617 0.135892 0.137244 10,550,100 384,286,000
Dec 01, 2017 0.135962 0.148951 0.131239 0.147392 11,363,100 353,942,000
Nov 30, 2017 0.136377 0.149749 0.121987 0.135710 14,028,400 355,006,000
Nov 29, 2017 0.175590 0.177201 0.135543 0.135587 43,948,500 457,061,000
Nov 28, 2017 0.150549 0.175528 0.150287 0.175528 57,955,600 391,861,000
Nov 27, 2017 0.136739 0.152397 0.136624 0.151971 28,824,000 355,902,000
Nov 26, 2017 0.133507 0.140955 0.133160 0.136213 12,225,300 347,473,000
Nov 25, 2017 0.133776 0.136077 0.129840 0.133966 10,512,500 348,159,000
Nov 24, 2017 0.139704 0.140403 0.126249 0.134270 6,764,540 363,579,000
Nov 23, 2017 0.136735 0.146217 0.136735 0.139836 7,777,270 355,844,000
Nov 22, 2017 0.143670 0.146424 0.128626 0.137132 9,361,370 373,886,000
Nov 21, 2017 0.126044 0.150972 0.117517 0.143889 27,800,500 328,009,000
Nov 20, 2017 0.102900 0.127827 0.102009 0.126175 12,133,200 267,774,000
Nov 19, 2017 0.100716 0.103897 0.098919 0.102424 5,358,270 262,084,000
Nov 18, 2017 0.092262 0.103915 0.092239 0.100355 7,497,610 240,080,000
Nov 17, 2017 0.083911 0.096564 0.079235 0.092466 6,980,480 218,345,000
Nov 16, 2017 0.089733 0.091939 0.083372 0.083372 4,489,410 233,490,000
Nov 15, 2017 0.084215 0.090707 0.084215 0.089525 4,363,190 219,126,000
Nov 14, 2017 0.081412 0.085834 0.080386 0.083756 2,484,090 211,829,000
Nov 13, 2017 0.079650 0.086169 0.076766 0.081149 4,985,650 207,241,000