Historique données pour BitShares

Devise en USD

Date	Ouverture*	Haut	Bas	Fermeture**	Volume	Cap. Marché
15 févr. 2019	0.039897	0.040874	0.039705	0.040338	3,316,269	108,577,353
14 févr. 2019	0.040359	0.040663	0.039567	0.039818	2,736,338	107,163,668
13 févr. 2019	0.040756	0.042302	0.039792	0.040394	3,438,410	108,701,636
12 févr. 2019	0.039047	0.043138	0.038769	0.040738	8,126,548	109,615,378
11 févr. 2019	0.040298	0.040298	0.039066	0.039071	1,758,317	105,118,800
10 févr. 2019	0.039919	0.040184	0.039029	0.040105	2,087,679	107,888,901
09 févr. 2019	0.040004	0.040853	0.039451	0.039977	2,222,011	107,532,140
08 févr. 2019	0.037277	0.040712	0.037173	0.039964	3,269,324	107,483,015
07 févr. 2019	0.036256	0.037774	0.036254	0.037309	3,440,894	100,332,032
06 févr. 2019	0.037099	0.037165	0.035986	0.036327	2,513,864	97,680,441
05 févr. 2019	0.037433	0.037433	0.036797	0.037104	2,071,017	99,757,928
04 févr. 2019	0.037372	0.037579	0.037058	0.037418	1,740,277	100,591,325
03 févr. 2019	0.038684	0.038712	0.036935	0.037384	1,842,633	100,489,284
02 févr. 2019	0.038192	0.038735	0.037562	0.038664	1,358,614	103,925,023
01 févr. 2019	0.037117	0.038439	0.036750	0.038348	2,705,315	103,064,402
31 janv. 2019	0.037547	0.037643	0.036064	0.037051	3,218,691	99,573,341
30 janv. 2019	0.037200	0.037690	0.036536	0.037507	3,364,634	100,788,311
29 janv. 2019	0.035125	0.038400	0.034436	0.037241	6,216,262	100,064,099
28 janv. 2019	0.037516	0.037826	0.034902	0.035116	2,983,344	94,344,797
27 janv. 2019	0.038415	0.038695	0.037481	0.037578	1,513,138	100,950,941
26 janv. 2019	0.038458	0.039012	0.038095	0.038435	2,895,134	103,243,855
25 janv. 2019	0.038717	0.039049	0.038140	0.038600	1,747,112	103,676,137
24 janv. 2019	0.039013	0.039242	0.038329	0.038647	2,896,290	103,791,767
23 janv. 2019	0.039469	0.039995	0.038882	0.039036	3,791,103	104,825,562
22 janv. 2019	0.039414	0.039956	0.038458	0.039520	3,052,653	106,113,496
21 janv. 2019	0.040007	0.040159	0.039160	0.039489	2,273,628	106,020,068
20 janv. 2019	0.042235	0.042453	0.039146	0.040082	11,083,286	107,601,816
19 janv. 2019	0.039263	0.043240	0.038833	0.042297	7,454,958	113,537,828
18 janv. 2019	0.039228	0.039275	0.038538	0.039009	1,794,341	104,699,927
17 janv. 2019	0.039525	0.040029	0.038606	0.039180	3,153,712	105,147,296

* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

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	0.041637 USD
Market Rank	#42
Cap. Marché	112,082,938 USD
24h Volume	4,736,789 USD
Offre en Circulation	2,691,900,000 BTS
Offre Totale	2,691,900,000 BTS
Offre Max	3,600,570,502 BTS
Yesterday's Open / Close	$0.039897 USD / $0.040338 USD
Yesterday's High / Low	$0.040874 USD / $0.039705 USD
Yesterday's Change	+0.000441 USD (+1.11%)
Yesterday's Volume	$3,316,269 USD