BitShares BitShares

$0.052736 (2.50%)
0.00000920 BTC (-6.53%)

Market Cap

$137,152,885
23,935 BTC

Volume (24h)

$4,179,520
729.39 BTC

Circulating Supply

2,600,740,000 BTS

Historical data for BitShares

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 18, 2017 0.055196 0.057647 0.049644 0.056197 4,866,460 143,546,000
Oct 17, 2017 0.055940 0.063722 0.054212 0.055195 5,001,530 145,480,000
Oct 16, 2017 0.050543 0.069259 0.049460 0.056209 14,228,700 131,441,000
Oct 15, 2017 0.050936 0.052812 0.049676 0.050607 2,590,960 132,459,000
Oct 14, 2017 0.053837 0.054447 0.050075 0.051105 3,126,770 140,000,000
Oct 13, 2017 0.049521 0.054990 0.046058 0.053578 6,688,750 128,776,000
Oct 12, 2017 0.049085 0.051315 0.048029 0.049118 5,559,870 127,639,000
Oct 11, 2017 0.048050 0.051951 0.047272 0.049041 3,530,610 124,944,000
Oct 10, 2017 0.043839 0.048696 0.043335 0.048051 4,656,710 113,992,000
Oct 09, 2017 0.053704 0.054605 0.043133 0.043890 10,708,300 139,642,000
Oct 08, 2017 0.057513 0.058681 0.052464 0.053516 4,696,640 149,546,000
Oct 07, 2017 0.060209 0.061023 0.055189 0.057954 5,734,920 156,553,000
Oct 06, 2017 0.058670 0.061745 0.057728 0.060176 6,227,090 152,546,000
Oct 05, 2017 0.053377 0.060076 0.050107 0.059119 10,133,600 138,784,000
Oct 04, 2017 0.062151 0.063449 0.052798 0.053455 13,263,100 161,596,000
Oct 03, 2017 0.078030 0.078030 0.059682 0.061949 28,772,800 202,877,000
Oct 02, 2017 0.081802 0.085434 0.077330 0.078187 8,370,540 212,681,000
Oct 01, 2017 0.085443 0.086477 0.080831 0.081689 5,604,440 222,142,000
Sep 30, 2017 0.082414 0.086796 0.081820 0.085699 6,746,380 214,268,000
Sep 29, 2017 0.087383 0.089086 0.078784 0.082354 6,429,120 227,185,000
Sep 28, 2017 0.089231 0.090051 0.084912 0.087078 8,891,850 231,989,000
Sep 27, 2017 0.079076 0.090270 0.078495 0.088603 7,913,760 205,584,000
Sep 26, 2017 0.080958 0.081607 0.077983 0.079328 4,983,650 210,472,000
Sep 25, 2017 0.069534 0.081899 0.069508 0.081056 6,815,120 180,737,000
Sep 24, 2017 0.070606 0.070724 0.069476 0.069554 10,816,700 183,523,000
Sep 23, 2017 0.069171 0.071124 0.069101 0.070597 12,095,400 179,794,000
Sep 22, 2017 0.069104 0.070492 0.067607 0.069211 13,451,900 179,620,000
Sep 21, 2017 0.078829 0.079653 0.069014 0.069107 13,709,200 204,899,000
Sep 20, 2017 0.079238 0.085439 0.072854 0.079108 11,821,500 205,962,000
Sep 19, 2017 0.090392 0.091317 0.078256 0.079411 15,002,500 234,954,000