(BTS) BitShares (BTS)

Name: BitShares
Price: 0.159640 USD

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)