Historical data for BitShares

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Feb 19, 2019	0.044301	0.047488	0.044010	0.046145	9,097,534	124,263,990
Feb 18, 2019	0.041867	0.044726	0.041775	0.044284	9,503,573	119,237,025
Feb 17, 2019	0.041285	0.042255	0.040891	0.042038	3,337,965	113,178,438
Feb 16, 2019	0.040235	0.041874	0.040183	0.041293	4,895,069	111,160,553
Feb 15, 2019	0.039897	0.040874	0.039705	0.040338	3,316,269	108,577,353
Feb 14, 2019	0.040359	0.040663	0.039567	0.039818	2,736,338	107,163,668
Feb 13, 2019	0.040756	0.042302	0.039792	0.040394	3,438,410	108,701,636
Feb 12, 2019	0.039047	0.043138	0.038769	0.040738	8,126,548	109,615,378
Feb 11, 2019	0.040298	0.040298	0.039066	0.039071	1,758,317	105,118,800
Feb 10, 2019	0.039919	0.040184	0.039029	0.040105	2,087,679	107,888,901
Feb 09, 2019	0.040004	0.040853	0.039451	0.039977	2,222,011	107,532,140
Feb 08, 2019	0.037277	0.040712	0.037173	0.039964	3,269,324	107,483,015
Feb 07, 2019	0.036256	0.037774	0.036254	0.037309	3,440,894	100,332,032
Feb 06, 2019	0.037099	0.037165	0.035986	0.036327	2,513,864	97,680,441
Feb 05, 2019	0.037433	0.037433	0.036797	0.037104	2,071,017	99,757,928
Feb 04, 2019	0.037372	0.037579	0.037058	0.037418	1,740,277	100,591,325
Feb 03, 2019	0.038684	0.038712	0.036935	0.037384	1,842,633	100,489,284
Feb 02, 2019	0.038192	0.038735	0.037562	0.038664	1,358,614	103,925,023
Feb 01, 2019	0.037117	0.038439	0.036750	0.038348	2,705,315	103,064,402
Jan 31, 2019	0.037547	0.037643	0.036064	0.037051	3,218,691	99,573,341
Jan 30, 2019	0.037200	0.037690	0.036536	0.037507	3,364,634	100,788,311
Jan 29, 2019	0.035125	0.038400	0.034436	0.037241	6,216,262	100,064,099
Jan 28, 2019	0.037516	0.037826	0.034902	0.035116	2,983,344	94,344,797
Jan 27, 2019	0.038415	0.038695	0.037481	0.037578	1,513,138	100,950,941
Jan 26, 2019	0.038458	0.039012	0.038095	0.038435	2,895,134	103,243,855
Jan 25, 2019	0.038717	0.039049	0.038140	0.038600	1,747,112	103,676,137
Jan 24, 2019	0.039013	0.039242	0.038329	0.038647	2,896,290	103,791,767
Jan 23, 2019	0.039469	0.039995	0.038882	0.039036	3,791,103	104,825,562
Jan 22, 2019	0.039414	0.039956	0.038458	0.039520	3,052,653	106,113,496
Jan 21, 2019	0.040007	0.040159	0.039160	0.039489	2,273,628	106,020,068

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About BitShares

Bitshares (BTS), formerly known as ProtoShares, is a peer-to-peer distributed ledger and network that can issue collateralized market-pegged smart coins known as bitAssets. For instance, it can issue crypto-based assets, denominated by “bitAsset”, that track real-world markets like the USD, such as the bitUSD. Each smart coin has at least 100% of its value backed by the BitShares’ native currency, the BTS, which can be converted at any time at an exchange rate set by a trustworthy price feed. Bitshares was created by Dan Larimer, the co-founder of EOS, Steemit, and Cryptonomex. BitShares also has its own decentralized exchange.

BitShares Price	0.046090 USD
Market Rank	#41
Market Cap	124,114,389 USD
24h Volume	9,212,598 USD
Circulating Supply	2,692,880,000 BTS
Total Supply	2,692,880,000 BTS
Max Supply	3,600,570,502 BTS
Yesterday's Open / Close	$0.044301 USD / $0.046145 USD
Yesterday's High / Low	$0.047488 USD / $0.044010 USD
Yesterday's Change	+0.001844 USD (+4.16%)
Yesterday's Volume	$9,097,534 USD