Market Cap:

BitShares BitShares

0.159640 USD (-1.46%)
0.00002377 BTC (-0.85%)
Market Cap
420,689,714 USD
62,648 BTC
Volume (24h)
5,195,030 USD
773.64 BTC
Circulating Supply
2,635,240,000 BTS
Max Supply
3,600,570,502 BTS

Historical data for BitShares

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 20, 2018 0.162582 0.162720 0.156980 0.162103 6,391,070 428,361,000
Jun 19, 2018 0.164245 0.165487 0.160794 0.162187 5,903,480 432,699,000
Jun 18, 2018 0.160225 0.167486 0.157060 0.164078 7,171,240 422,064,000
Jun 17, 2018 0.161982 0.163517 0.159788 0.160154 5,366,550 426,646,000
Jun 16, 2018 0.156739 0.163385 0.156739 0.161766 6,865,800 412,793,000
Jun 15, 2018 0.165487 0.165801 0.156239 0.156904 9,265,140 435,784,000
Jun 14, 2018 0.156104 0.167787 0.154334 0.165830 17,262,700 411,031,000
Jun 13, 2018 0.154972 0.158642 0.149304 0.156063 18,800,500 408,008,000
Jun 12, 2018 0.176394 0.178286 0.151853 0.154392 15,006,000 464,358,000
Jun 11, 2018 0.172163 0.178481 0.155075 0.177522 24,427,800 453,170,000
Jun 10, 2018 0.207767 0.207767 0.160513 0.171785 33,716,300 546,828,000
Jun 09, 2018 0.213470 0.216552 0.208212 0.208212 10,478,000 561,775,000
Jun 08, 2018 0.219814 0.221301 0.212332 0.213343 12,110,500 578,407,000
Jun 07, 2018 0.218996 0.225081 0.215705 0.218986 12,044,100 576,193,000
Jun 06, 2018 0.226601 0.228791 0.211922 0.218911 16,645,000 596,139,000
Jun 05, 2018 0.221651 0.228564 0.206821 0.226697 19,174,100 582,994,000
Jun 04, 2018 0.232590 0.235405 0.218602 0.221645 20,298,500 611,759,000
Jun 03, 2018 0.224614 0.245200 0.224614 0.233453 31,715,700 590,717,000
Jun 02, 2018 0.207046 0.225325 0.205721 0.224444 19,604,800 544,456,000
Jun 01, 2018 0.198376 0.208487 0.197507 0.206961 15,191,000 521,598,000
May 31, 2018 0.196075 0.204018 0.193698 0.198475 13,507,600 515,494,000
May 30, 2018 0.198700 0.206502 0.192680 0.196306 13,196,200 522,337,000
May 29, 2018 0.185169 0.204474 0.184134 0.198818 15,102,200 486,713,000
May 28, 2018 0.201947 0.206992 0.185348 0.185350 14,885,000 530,756,000
May 27, 2018 0.200296 0.205467 0.195286 0.201655 11,161,100 526,357,000
May 26, 2018 0.193121 0.203999 0.191835 0.199037 9,683,570 507,447,000
May 25, 2018 0.206005 0.207111 0.190557 0.192549 11,480,500 541,243,000
May 24, 2018 0.193641 0.212586 0.182927 0.206130 29,143,100 508,702,000
May 23, 2018 0.224569 0.232491 0.180958 0.193336 34,940,600 589,888,000
May 22, 2018 0.252059 0.252768 0.224668 0.224668 14,902,500 662,025,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)