Cap. de Mercado:

BitShares BitShares (BTS)

0.039492 USD (-0.16%)
0.00001095 BTC (-1.05%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
106,039,946 USD
29,404 BTC
Volume (24h)
2,972,245 USD
824.19 BTC
Fornecimento Circulante
2,685,080,000 BTS
Fornecimento Máximo
3,600,570,502 BTS

Dados históricos para BitShares

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
22/01/2019 0.039414 0.039956 0.038458 0.039520 3,052,653 106,113,496
21/01/2019 0.040007 0.040159 0.039160 0.039489 2,273,628 106,020,068
20/01/2019 0.042235 0.042453 0.039146 0.040082 11,083,286 107,601,816
19/01/2019 0.039263 0.043240 0.038833 0.042297 7,454,958 113,537,828
18/01/2019 0.039228 0.039275 0.038538 0.039009 1,794,341 104,699,927
17/01/2019 0.039525 0.040029 0.038606 0.039180 3,153,712 105,147,296
16/01/2019 0.037527 0.040039 0.037416 0.039473 5,036,821 105,925,197
15/01/2019 0.039347 0.039417 0.037357 0.037617 5,473,150 100,933,716
14/01/2019 0.037479 0.039796 0.037379 0.039287 2,641,451 105,403,780
13/01/2019 0.039311 0.039608 0.037242 0.037421 2,266,541 100,386,686
12/01/2019 0.038405 0.039951 0.038109 0.039189 2,928,090 105,120,183
11/01/2019 0.037423 0.039074 0.037313 0.038445 3,001,343 103,114,380
10/01/2019 0.042437 0.043988 0.037076 0.037463 5,514,325 100,473,061
09/01/2019 0.043466 0.043976 0.042199 0.042470 2,846,348 113,891,871
08/01/2019 0.044229 0.044520 0.042494 0.043368 2,713,827 116,293,884
07/01/2019 0.042345 0.049615 0.042332 0.044216 11,710,198 118,559,312
06/01/2019 0.039763 0.042486 0.039485 0.042277 3,607,019 113,360,982
05/01/2019 0.039781 0.040609 0.039615 0.039658 3,306,635 106,337,213
04/01/2019 0.039795 0.040737 0.039011 0.039895 2,792,562 106,967,987
03/01/2019 0.041688 0.041739 0.039431 0.039650 2,247,479 106,307,993
02/01/2019 0.039774 0.042018 0.039394 0.041815 2,823,165 112,110,689
01/01/2019 0.038180 0.039736 0.037985 0.039627 2,063,140 106,241,074
31/12/2018 0.039783 0.039888 0.038005 0.038156 3,104,639 102,296,149
30/12/2018 0.039347 0.040867 0.038946 0.039754 4,945,517 106,520,276
29/12/2018 0.040052 0.040860 0.039246 0.039562 3,400,698 106,004,735
28/12/2018 0.036422 0.040361 0.035573 0.039908 3,989,707 106,932,878
27/12/2018 0.039762 0.040168 0.036433 0.036433 3,946,193 97,621,328
26/12/2018 0.040757 0.042367 0.038223 0.039718 5,986,363 106,422,941
25/12/2018 0.045837 0.045837 0.039459 0.040657 6,943,539 108,940,108
24/12/2018 0.043881 0.049117 0.043881 0.045899 10,896,241 122,984,675
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)