BitShares BitShares

0.217299 USD (-1.89%)
0.00002222 BTC (1.47%)

Market Cap

567,004,800 USD
57,972 BTC

Volume (24h)

7,679,030 USD
785.13 BTC

Circulating Supply

2,609,330,000 BTS

Max Supply

3,600,570,502 BTS

Historical data for BitShares

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 24, 2018 0.226998 0.233130 0.213508 0.215549 11,762,500 592,307,000
Feb 23, 2018 0.224579 0.235394 0.216613 0.227106 12,785,300 585,979,000
Feb 22, 2018 0.218098 0.252661 0.209641 0.224641 23,681,500 569,052,000
Feb 21, 2018 0.247516 0.247516 0.216793 0.218266 19,621,600 645,791,000
Feb 20, 2018 0.268055 0.270194 0.244952 0.246748 20,455,000 699,363,000
Feb 19, 2018 0.256535 0.275690 0.255371 0.267527 12,585,100 669,289,000
Feb 18, 2018 0.282589 0.283844 0.252373 0.257463 17,434,100 737,242,000
Feb 17, 2018 0.275118 0.287607 0.270073 0.281891 20,419,900 717,733,000
Feb 16, 2018 0.271496 0.278793 0.252434 0.275096 18,504,800 708,265,000
Feb 15, 2018 0.275097 0.277118 0.259095 0.271683 19,625,000 717,668,000
Feb 14, 2018 0.238037 0.276495 0.238037 0.275119 25,371,400 620,967,000
Feb 13, 2018 0.246237 0.247041 0.230715 0.238774 14,481,500 642,342,000
Feb 12, 2018 0.236452 0.254740 0.236231 0.246291 15,172,900 616,799,000
Feb 11, 2018 0.247007 0.252460 0.223785 0.236442 19,805,800 644,312,000
Feb 10, 2018 0.260845 0.283525 0.232362 0.246743 29,982,000 680,391,000
Feb 09, 2018 0.236720 0.262340 0.218353 0.262340 22,926,300 617,447,000
Feb 08, 2018 0.214133 0.245627 0.214133 0.236417 28,156,600 558,517,000
Feb 07, 2018 0.226248 0.257103 0.200071 0.214035 43,528,600 590,101,000
Feb 06, 2018 0.201382 0.231351 0.163092 0.227806 90,730,900 525,232,000
Feb 05, 2018 0.267844 0.292925 0.195244 0.200490 77,308,100 698,489,000
Feb 04, 2018 0.333039 0.340822 0.259487 0.268479 24,899,100 868,506,000
Feb 03, 2018 0.318595 0.354304 0.282331 0.334895 22,302,200 830,838,000
Feb 02, 2018 0.391533 0.391533 0.240074 0.316421 63,091,900 1,021,050,000
Feb 01, 2018 0.443670 0.455812 0.370398 0.391917 41,127,300 1,157,000,000
Jan 31, 2018 0.392626 0.458752 0.365753 0.441546 40,743,700 1,023,860,000
Jan 30, 2018 0.457419 0.470737 0.346955 0.392933 43,440,200 1,192,720,000
Jan 29, 2018 0.506299 0.507772 0.452915 0.457007 23,254,100 1,320,180,000
Jan 28, 2018 0.517106 0.548698 0.485618 0.505791 39,216,700 1,348,360,000
Jan 27, 2018 0.461099 0.533635 0.461099 0.515717 69,867,500 1,202,310,000
Jan 26, 2018 0.427596 0.481754 0.388181 0.458472 55,541,300 1,114,960,000