Market Cap:

BitShares BitShares (BTS)

0.096591 USD (-4.22%)
0.00001498 BTC (-3.13%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
257,510,652 USD
39,947 BTC
Volume (24h)
3,178,850 USD
493.12 BTC
Circulating Supply
2,665,980,000 BTS
Max Supply
3,600,570,502 BTS

Historical data for BitShares

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 18, 2018 0.101552 0.101878 0.096900 0.098002 3,000,250 270,695,023
Oct 17, 2018 0.102606 0.103146 0.100637 0.101532 2,642,070 273,482,321
Oct 16, 2018 0.104001 0.104741 0.101965 0.102578 2,694,080 277,176,551
Oct 15, 2018 0.096935 0.108698 0.096293 0.103999 12,130,600 258,324,507
Oct 14, 2018 0.098550 0.100117 0.097052 0.097095 3,110,110 262,606,441
Oct 13, 2018 0.098623 0.099752 0.097750 0.098396 2,635,240 262,779,342
Oct 12, 2018 0.096356 0.099304 0.093882 0.098447 4,619,780 256,717,678
Oct 11, 2018 0.109817 0.109972 0.096231 0.096400 9,224,970 292,557,379
Oct 10, 2018 0.110152 0.110527 0.108144 0.109894 4,129,600 293,425,544
Oct 09, 2018 0.112209 0.112374 0.109725 0.110428 3,041,980 298,881,768
Oct 08, 2018 0.111049 0.112597 0.110164 0.111765 3,273,560 295,767,857
Oct 07, 2018 0.110051 0.111261 0.109437 0.111122 2,710,160 293,085,817
Oct 06, 2018 0.111985 0.111985 0.109482 0.109893 3,766,750 298,210,816
Oct 05, 2018 0.111801 0.112593 0.110437 0.111513 3,584,170 297,696,197
Oct 04, 2018 0.109257 0.112774 0.109257 0.111429 3,791,380 290,898,664
Oct 03, 2018 0.112247 0.112247 0.107750 0.109191 4,028,700 298,836,451
Oct 02, 2018 0.111737 0.113411 0.111690 0.112213 3,591,560 297,452,788
Oct 01, 2018 0.114054 0.114907 0.110527 0.112011 3,992,560 303,596,043
Sep 30, 2018 0.114236 0.115969 0.112902 0.114236 3,648,500 304,055,675
Sep 29, 2018 0.114361 0.115196 0.112523 0.114323 6,769,320 304,361,987
Sep 28, 2018 0.118086 0.119021 0.114067 0.114441 5,181,490 314,251,165
Sep 27, 2018 0.114358 0.119162 0.111696 0.118127 5,845,670 304,305,224
Sep 26, 2018 0.111835 0.117184 0.111352 0.114634 5,409,460 297,565,627
Sep 25, 2018 0.117829 0.117829 0.108677 0.111861 8,350,970 313,488,120
Sep 24, 2018 0.124660 0.125066 0.116577 0.117559 7,943,720 331,635,294
Sep 23, 2018 0.123565 0.128378 0.122635 0.124547 7,885,200 328,694,770
Sep 22, 2018 0.127529 0.129370 0.121050 0.123283 10,992,200 339,212,181
Sep 21, 2018 0.121836 0.127261 0.121244 0.127156 11,236,700 324,042,363
Sep 20, 2018 0.115141 0.121891 0.115038 0.121634 5,963,060 306,212,992
Sep 19, 2018 0.115118 0.115621 0.111305 0.115227 5,234,890 306,124,102
* Earliest data in range (UTC time)
** Latest data in range (UTC time)