Market Cap:

BitShares BitShares (BTS)

0.110736 USD (-2.75%)
0.00001733 BTC (-0.93%)
Market Cap
293,681,981 USD
45,960 BTC
Volume (24h)
11,529,287 USD
1,804 BTC
Circulating Supply
2,652,090,000 BTS
Max Supply
3,600,570,502 BTS

Historical data for BitShares

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 18, 2018 0.117808 0.122053 0.105927 0.109240 14,020,100 312,384,561
Aug 17, 2018 0.098534 0.117044 0.098534 0.117044 12,840,700 261,246,615
Aug 16, 2018 0.098680 0.102446 0.097461 0.098725 6,876,800 261,601,739
Aug 15, 2018 0.096648 0.104391 0.096648 0.098908 9,659,970 256,184,323
Aug 14, 2018 0.110492 0.110653 0.091410 0.096373 21,715,400 292,843,277
Aug 13, 2018 0.117100 0.123492 0.110236 0.110383 7,980,200 310,318,613
Aug 12, 2018 0.116416 0.119422 0.114619 0.116997 6,333,640 308,468,955
Aug 11, 2018 0.121123 0.121486 0.113084 0.116658 12,298,000 320,902,147
Aug 10, 2018 0.131147 0.131147 0.120665 0.120979 11,739,900 347,418,168
Aug 09, 2018 0.127416 0.134031 0.122134 0.131265 20,807,100 337,492,368
Aug 08, 2018 0.155077 0.155077 0.124885 0.127507 32,969,400 410,710,161
Aug 07, 2018 0.158469 0.164099 0.154670 0.155052 8,001,620 419,641,973
Aug 06, 2018 0.161158 0.163993 0.156478 0.158255 5,775,870 426,710,878
Aug 05, 2018 0.155990 0.161569 0.155353 0.160690 7,040,120 412,979,410
Aug 04, 2018 0.161447 0.164415 0.155072 0.155753 7,786,680 427,202,158
Aug 03, 2018 0.161651 0.164180 0.156245 0.161268 19,290,200 427,743,529
Aug 02, 2018 0.164495 0.170064 0.160576 0.161711 6,014,620 435,268,630
Aug 01, 2018 0.164849 0.166186 0.159419 0.164672 6,516,270 436,205,838
Jul 31, 2018 0.182705 0.183024 0.162996 0.164963 22,898,500 483,425,719
Jul 30, 2018 0.194565 0.195371 0.174105 0.182759 14,327,500 514,746,996
Jul 29, 2018 0.192380 0.197329 0.191667 0.195066 8,361,050 508,906,656
Jul 28, 2018 0.197196 0.199110 0.190901 0.192170 11,671,900 521,587,392
Jul 27, 2018 0.200076 0.200146 0.185859 0.196851 20,830,300 529,151,008
Jul 26, 2018 0.208940 0.210949 0.199316 0.200219 10,326,500 552,529,280
Jul 25, 2018 0.209771 0.211705 0.204424 0.208710 13,113,500 554,737,344
Jul 24, 2018 0.202719 0.213909 0.198958 0.210541 14,975,200 536,027,552
Jul 23, 2018 0.199600 0.211142 0.199483 0.202510 7,272,240 527,718,432
Jul 22, 2018 0.203232 0.206387 0.198613 0.200556 4,918,670 537,258,048
Jul 21, 2018 0.197146 0.206678 0.190440 0.202993 6,251,660 521,108,128
Jul 20, 2018 0.224924 0.224924 0.193677 0.197229 9,915,730 594,440,384
* Earliest data in range (UTC time)
** Latest data in range (UTC time)