BitShares current price is $0.049620 with a marketcap of $134.03 M. Its price is -1.71% down in last 24 hours.


  • bitshares
    BitShares(BTS)
  • Price
    $0.049620
  • 1h %
    0.36%
  • 24h %
    -1.71%
  • 7d %
    -2.45%
  • Market Cap
    $134.03 M
  • Volume
    $9.31 M
  • Available Supply
    2.70 B BTS
  • Rank
    47



Loading Chart...

More Info About Coin

A technology supported by next generation entrepreneurs, investors, and developers with a common interest in finding free market solutions by leveraging the power of globally decentralized consensus and decision making.

Historical Data

Date Price Volume Market Cap
20/03/2018 $0.166449 $12.05 M $434.66 M
21/03/2018 $0.160684 $9.48 M $419.62 M
22/03/2018 $0.15838 $8.17 M $413.62 M
23/03/2018 $0.166063 $6.21 M $433.70 M
24/03/2018 $0.160862 $5.95 M $420.13 M
25/03/2018 $0.166219 $5.43 M $434.14 M
26/03/2018 $0.143312 $5.38 M $374.33 M
27/03/2018 $0.148183 $6.82 M $387.06 M
28/03/2018 $0.142145 $4.49 M $371.30 M
29/03/2018 $0.12469 $7.14 M $325.72 M
30/03/2018 $0.12842 $9.57 M $335.48 M
31/03/2018 $0.127545 $4.57 M $333.20 M
01/04/2018 $0.129323 $5.03 M $337.86 M
02/04/2018 $0.148628 $14.56 M $388.31 M
03/04/2018 $0.1517 $15.83 M $396.35 M
04/04/2018 $0.139886 $7.45 M $365.51 M
05/04/2018 $0.142687 $8.07 M $372.87 M
06/04/2018 $0.138149 $8.51 M $361.05 M
07/04/2018 $0.144639 $6.94 M $378.06 M
08/04/2018 $0.14345 $6.28 M $374.99 M
09/04/2018 $0.137923 $8.95 M $360.58 M
10/04/2018 $0.143183 $6.69 M $374.38 M
11/04/2018 $0.150968 $9.59 M $394.78 M
12/04/2018 $0.171902 $25.73 M $449.57 M
13/04/2018 $0.189307 $31.32 M $495.14 M
14/04/2018 $0.188031 $22.71 M $491.86 M
15/04/2018 $0.226241 $60.79 M $591.88 M
16/04/2018 $0.210708 $22.51 M $551.30 M
17/04/2018 $0.213023 $16.29 M $557.42 M
18/04/2018 $0.229002 $20.82 M $599.23 M
19/04/2018 $0.240906 $23.72 M $630.53 M
20/04/2018 $0.270285 $42.15 M $707.50 M
21/04/2018 $0.258469 $53.12 M $676.64 M
22/04/2018 $0.267151 $37.95 M $699.38 M
23/04/2018 $0.268563 $21.17 M $703.18 M
24/04/2018 $0.298714 $32.08 M $782.17 M
25/04/2018 $0.264085 $57.02 M $691.61 M
26/04/2018 $0.270235 $27.09 M $707.80 M
27/04/2018 $0.267314 $20.36 M $700.23 M
28/04/2018 $0.279513 $18.62 M $732.27 M
29/04/2018 $0.327652 $58.60 M $858.48 M
30/04/2018 $0.371717 $102.87 M $974.04 M
01/05/2018 $0.354587 $51.44 M $929.26 M
02/05/2018 $0.369237 $25.00 M $967.76 M
03/05/2018 $0.364622 $33.89 M $955.77 M
04/05/2018 $0.353807 $27.41 M $927.52 M
05/05/2018 $0.350728 $22.69 M $919.55 M
06/05/2018 $0.322052 $46.85 M $844.44 M
07/05/2018 $0.313176 $40.09 M $821.17 M
08/05/2018 $0.311391 $19.78 M $816.69 M
09/05/2018 $0.308014 $19.94 M $807.92 M
10/05/2018 $0.293958 $17.96 M $771.14 M
11/05/2018 $0.241419 $68.83 M $633.38 M
12/05/2018 $0.228119 $44.70 M $598.55 M
13/05/2018 $0.257738 $28.89 M $676.34 M
14/05/2018 $0.258016 $23.23 M $677.15 M
15/05/2018 $0.257463 $20.04 M $675.77 M
16/05/2018 $0.245475 $17.75 M $644.37 M
17/05/2018 $0.253276 $17.38 M $664.93 M
18/05/2018 $0.253242 $14.47 M $664.91 M
19/05/2018 $0.259827 $13.86 M $682.27 M
20/05/2018 $0.26966 $10.62 M $708.17 M
21/05/2018 $0.251891 $12.90 M $661.58 M
22/05/2018 $0.228059 $12.54 M $599.05 M
23/05/2018 $0.194728 $35.92 M $511.55 M
24/05/2018 $0.202046 $29.39 M $530.84 M
25/05/2018 $0.19208 $11.60 M $504.71 M
26/05/2018 $0.203226 $9.27 M $534.05 M
27/05/2018 $0.200664 $11.75 M $527.38 M
28/05/2018 $0.190847 $14.69 M $501.63 M
29/05/2018 $0.200388 $16.50 M $526.77 M
30/05/2018 $0.193503 $13.39 M $508.73 M
31/05/2018 $0.200419 $12.61 M $526.97 M
01/06/2018 $0.204645 $15.94 M $538.13 M
02/06/2018 $0.224122 $19.69 M $589.42 M
03/06/2018 $0.234965 $31.76 M $618.00 M
04/06/2018 $0.224454 $20.27 M $590.37 M
05/06/2018 $0.224961 $19.37 M $591.82 M
06/06/2018 $0.219556 $16.84 M $577.66 M
07/06/2018 $0.218526 $12.18 M $575.01 M
08/06/2018 $0.213566 $12.23 M $562.02 M
09/06/2018 $0.210728 $10.41 M $554.62 M
10/06/2018 $0.169625 $31.23 M $446.49 M
11/06/2018 $0.167283 $24.54 M $440.37 M
12/06/2018 $0.154531 $15.38 M $406.84 M
13/06/2018 $0.152143 $18.06 M $400.60 M
14/06/2018 $0.16652 $18.83 M $438.50 M
15/06/2018 $0.158994 $9.11 M $418.73 M
16/06/2018 $0.162506 $7.68 M $428.02 M
17/06/2018 $0.16129 $5.31 M $424.86 M
18/06/2018 $0.16458 $7.16 M $433.58 M
19/06/2018 $0.161765 $6.04 M $426.21 M
20/06/2018 $0.161381 $6.26 M $425.24 M
21/06/2018 $0.159695 $5.22 M $420.84 M
22/06/2018 $0.135531 $14.67 M $357.20 M
23/06/2018 $0.138186 $8.82 M $364.24 M
24/06/2018 $0.135455 $21.20 M $357.08 M
25/06/2018 $0.141314 $8.53 M $372.56 M
26/06/2018 $0.136327 $6.13 M $359.45 M
27/06/2018 $0.133932 $6.15 M $353.18 M
28/06/2018 $0.130235 $3.75 M $343.46 M
29/06/2018 $0.127639 $7.56 M $336.64 M
30/06/2018 $0.137595 $7.18 M $362.90 M
01/07/2018 $0.13976 $6.00 M $368.64 M
02/07/2018 $0.155398 $12.59 M $409.94 M
03/07/2018 $0.1627 $20.21 M $429.24 M
04/07/2018 $0.171358 $18.17 M $452.13 M
05/07/2018 $0.167427 $15.91 M $441.81 M
06/07/2018 $0.169743 $12.06 M $447.97 M
07/07/2018 $0.168742 $8.34 M $445.36 M
08/07/2018 $0.182943 $8.41 M $482.84 M
09/07/2018 $0.185723 $8.82 M $490.17 M
10/07/2018 $0.165698 $24.74 M $437.48 M
11/07/2018 $0.15746 $19.74 M $415.77 M
12/07/2018 $0.151499 $11.74 M $400.08 M
13/07/2018 $0.157797 $14.92 M $416.75 M
14/07/2018 $0.163804 $7.55 M $432.67 M
15/07/2018 $0.177972 $15.42 M $470.14 M
16/07/2018 $0.201268 $26.69 M $531.74 M
17/07/2018 $0.223938 $33.85 M $591.71 M
18/07/2018 $0.216477 $29.94 M $572.06 M
19/07/2018 $0.223684 $29.86 M $591.16 M
20/07/2018 $0.19474 $9.85 M $514.74 M
21/07/2018 $0.20337 $6.57 M $537.62 M
22/07/2018 $0.200945 $4.95 M $531.27 M
23/07/2018 $0.201485 $7.03 M $532.76 M
24/07/2018 $0.209071 $15.00 M $552.88 M
25/07/2018 $0.209324 $13.03 M $553.54 M
26/07/2018 $0.201389 $10.04 M $532.62 M
27/07/2018 $0.19892 $21.03 M $526.14 M
28/07/2018 $0.192726 $11.84 M $509.82 M
29/07/2018 $0.194034 $8.68 M $513.34 M
30/07/2018 $0.181823 $14.11 M $481.09 M
31/07/2018 $0.164231 $22.79 M $434.57 M
01/08/2018 $0.161089 $6.48 M $426.26 M
02/08/2018 $0.161112 $6.14 M $426.32 M
03/08/2018 $0.161068 $19.19 M $426.20 M
04/08/2018 $0.156296 $7.87 M $413.79 M
05/08/2018 $0.160625 $6.82 M $425.30 M
06/08/2018 $0.157212 $5.86 M $416.31 M
07/08/2018 $0.156821 $8.03 M $415.33 M
08/08/2018 $0.127784 $32.78 M $338.47 M
09/08/2018 $0.133749 $20.73 M $354.31 M
10/08/2018 $0.121371 $11.89 M $321.56 M
11/08/2018 $0.118531 $12.86 M $314.07 M
12/08/2018 $0.117424 $6.51 M $311.18 M
13/08/2018 $0.110236 $7.93 M $292.17 M
14/08/2018 $0.0941138 $20.91 M $249.47 M
15/08/2018 $0.101198 $10.08 M $268.28 M
16/08/2018 $0.0983297 $6.99 M $260.70 M
17/08/2018 $0.11639 $12.53 M $308.62 M
18/08/2018 $0.109517 $14.19 M $290.43 M
19/08/2018 $0.113397 $15.44 M $300.76 M
20/08/2018 $0.107733 $5.40 M $285.77 M
21/08/2018 $0.105019 $7.09 M $278.61 M
22/08/2018 $0.101289 $7.10 M $268.74 M
23/08/2018 $0.104947 $4.65 M $278.47 M
24/08/2018 $0.107216 $3.83 M $284.52 M
25/08/2018 $0.106972 $4.43 M $283.90 M
26/08/2018 $0.105598 $3.65 M $280.27 M
27/08/2018 $0.108657 $4.46 M $288.42 M
28/08/2018 $0.119127 $10.12 M $316.23 M
29/08/2018 $0.11916 $8.86 M $316.35 M
30/08/2018 $0.112673 $6.09 M $299.15 M
31/08/2018 $0.117346 $6.04 M $311.58 M
01/09/2018 $0.126205 $8.42 M $335.13 M
02/09/2018 $0.12245 $8.44 M $325.19 M
03/09/2018 $0.122064 $5.33 M $324.19 M
04/09/2018 $0.121699 $5.47 M $323.25 M
05/09/2018 $0.106309 $12.00 M $282.39 M
06/09/2018 $0.103091 $10.78 M $273.86 M
07/09/2018 $0.103865 $8.97 M $275.92 M
08/09/2018 $0.0998541 $8.23 M $265.26 M
09/09/2018 $0.101748 $8.06 M $270.29 M
10/09/2018 $0.0999172 $8.07 M $265.43 M
11/09/2018 $0.100793 $7.72 M $267.76 M
12/09/2018 $0.0983969 $8.99 M $261.39 M
13/09/2018 $0.103055 $9.71 M $273.77 M
15/09/2018 $0.109245 $12.88 M $290.21 M
16/09/2018 $0.118403 $8.31 M $314.78 M
17/09/2018 $0.118442 $6.47 M $314.91 M
18/09/2018 $0.10972 $6.81 M $291.75 M
19/09/2018 $0.114624 $7.11 M $304.81 M
20/09/2018 $0.115592 $5.17 M $307.41 M
21/09/2018 $0.122942 $6.48 M $326.99 M
22/09/2018 $0.128796 $11.79 M $342.58 M
23/09/2018 $0.12345 $10.33 M $328.39 M
24/09/2018 $0.124595 $7.90 M $331.47 M
25/09/2018 $0.116597 $8.00 M $310.21 M
26/09/2018 $0.112818 $8.10 M $300.18 M
27/09/2018 $0.114411 $5.44 M $304.45 M
28/09/2018 $0.118493 $5.51 M $315.34 M
29/09/2018 $0.114221 $5.08 M $303.99 M
30/09/2018 $0.114044 $6.63 M $303.55 M
01/10/2018 $0.114409 $3.62 M $304.54 M
02/10/2018 $0.112417 $4.01 M $299.27 M
03/10/2018 $0.111821 $3.57 M $297.70 M
04/10/2018 $0.109419 $4.07 M $291.33 M
05/10/2018 $0.11209 $3.79 M $298.47 M
06/10/2018 $0.111671 $3.61 M $297.38 M
07/10/2018 $0.110081 $3.72 M $293.17 M
08/10/2018 $0.111258 $2.73 M $296.33 M
09/10/2018 $0.111689 $3.24 M $297.50 M
10/10/2018 $0.110252 $3.32 M $293.69 M
11/10/2018 $0.109972 $3.91 M $292.97 M
12/10/2018 $0.0940057 $9.33 M $250.46 M
13/10/2018 $0.0988445 $4.02 M $263.37 M
14/10/2018 $0.0983372 $2.58 M $262.04 M
15/10/2018 $0.0966744 $3.16 M $257.63 M
16/10/2018 $0.103691 $12.03 M $276.35 M
17/10/2018 $0.102489 $2.65 M $273.17 M
18/10/2018 $0.101138 $2.70 M $269.59 M
19/10/2018 $0.0981327 $2.93 M $261.61 M
20/10/2018 $0.0972009 $2.67 M $259.16 M
21/10/2018 $0.0999028 $2.88 M $266.39 M
22/10/2018 $0.102296 $4.77 M $272.81 M
23/10/2018 $0.09968 $3.02 M $265.86 M
24/10/2018 $0.0990579 $3.03 M $264.23 M
25/10/2018 $0.0996542 $3.64 M $265.84 M
26/10/2018 $0.0977785 $3.63 M $260.86 M
27/10/2018 $0.0981226 $2.50 M $261.80 M
28/10/2018 $0.097315 $2.65 M $259.66 M
29/10/2018 $0.0993236 $3.92 M $265.04 M
30/10/2018 $0.0956614 $4.52 M $255.29 M
31/10/2018 $0.0958492 $2.52 M $255.81 M
01/11/2018 $0.0955482 $3.51 M $255.02 M
02/11/2018 $0.0954173 $2.70 M $254.69 M
03/11/2018 $0.0963013 $3.88 M $257.06 M
04/11/2018 $0.0957958 $2.72 M $255.73 M
05/11/2018 $0.0974369 $4.16 M $260.13 M
06/11/2018 $0.0971234 $2.41 M $259.31 M
07/11/2018 $0.0991166 $3.49 M $264.65 M
08/11/2018 $0.0981861 $3.43 M $262.18 M
09/11/2018 $0.0952832 $4.79 M $254.45 M
10/11/2018 $0.0938912 $3.41 M $250.75 M
11/11/2018 $0.0952983 $3.21 M $254.53 M
12/11/2018 $0.0948517 $3.90 M $253.37 M
13/11/2018 $0.0933632 $3.24 M $249.42 M
14/11/2018 $0.0922812 $5.17 M $246.55 M
15/11/2018 $0.0776892 $12.78 M $207.59 M
16/11/2018 $0.0751846 $7.31 M $200.92 M
17/11/2018 $0.0728334 $4.86 M $194.65 M
18/11/2018 $0.0717178 $3.77 M $191.69 M
19/11/2018 $0.0714663 $3.54 M $191.04 M
20/11/2018 $0.0607338 $8.83 M $162.36 M
21/11/2018 $0.0511361 $7.35 M $136.70 M
22/11/2018 $0.0545178 $4.70 M $145.74 M
23/11/2018 $0.0524816 $3.52 M $140.35 M
24/11/2018 $0.052085 $5.45 M $139.30 M
25/11/2018 $0.045242 $11.04 M $121.02 M
26/11/2018 $0.0486986 $7.36 M $130.27 M
27/11/2018 $0.0451196 $4.23 M $120.71 M
28/11/2018 $0.045927 $3.27 M $122.87 M
29/11/2018 $0.0504074 $9.69 M $134.89 M
30/11/2018 $0.0491909351099 $8.44 M $131.64 M
01/12/2018 $0.0478237589933 $4.31 M $127.99 M
02/12/2018 $0.0494941400671 $3.13 M $132.47 M
03/12/2018 $0.0493695824146 $2.79 M $132.15 M
04/12/2018 $0.0469422706355 $2.81 M $125.66 M
05/12/2018 $0.047203401631 $2.16 M $126.37 M
06/12/2018 $0.0433073368533 $2.89 M $115.95 M
07/12/2018 $0.0364006722469 $6.22 M $97.46 M
08/12/2018 $0.0367623351112 $3.69 M $98.43 M
09/12/2018 $0.0371297072236 $3.33 M $99.42 M
10/12/2018 $0.0386209629026 $4.07 M $103.42 M
11/12/2018 $0.0366945582684 $2.56 M $98.27 M
12/12/2018 $0.0364395252229 $2.62 M $97.59 M
13/12/2018 $0.0375983668878 $1.73 M $100.70 M
14/12/2018 $0.0363077666282 $2.26 M $97.25 M
15/12/2018 $0.0355077341576 $2.43 M $95.12 M
16/12/2018 $0.0357147302967 $1.52 M $95.68 M
17/12/2018 $0.0354455548375 $3.77 M $94.96 M
18/12/2018 $0.0386611326288 $21.09 M $103.58 M
19/12/2018 $0.0399489719739 $8.92 M $107.04 M
20/12/2018 $0.039819349439 $6.60 M $106.69 M
21/12/2018 $0.0426651717051 $9.74 M $114.32 M
22/12/2018 $0.0409955679778 $5.59 M $109.85 M
23/12/2018 $0.0435460305253 $7.32 M $116.68 M
24/12/2018 $0.0466090092453 $7.36 M $124.89 M
25/12/2018 $0.0418747749654 $10.04 M $112.20 M
26/12/2018 $0.0420264755139 $6.43 M $112.61 M
27/12/2018 $0.0391786635483 $6.15 M $104.98 M
28/12/2018 $0.0357752696506 $3.85 M $95.86 M
29/12/2018 $0.0400557032261 $3.65 M $107.33 M
30/12/2018 $0.0392079427211 $3.34 M $105.06 M
31/12/2018 $0.0395108282752 $4.82 M $105.87 M
01/01/2019 $0.0380436743624 $3.21 M $101.99 M
02/01/2019 $0.0395708179753 $1.86 M $106.09 M
03/01/2019 $0.0410290549781 $2.83 M $110.00 M
04/01/2019 $0.0398190424279 $2.23 M $106.76 M
05/01/2019 $0.0403337759081 $3.00 M $108.15 M
06/01/2019 $0.0397816067387 $3.19 M $106.67 M
07/01/2019 $0.0488410935605 $7.46 M $130.96 M
08/01/2019 $0.0433710732266 $8.52 M $116.29 M
09/01/2019 $0.0438523368194 $2.65 M $117.59 M
10/01/2019 $0.0431314694842 $3.10 M $115.67 M
11/01/2019 $0.0381503896431 $5.45 M $102.32 M
12/01/2019 $0.0385300003448 $2.92 M $103.34 M
13/01/2019 $0.0391070316064 $2.91 M $104.90 M
14/01/2019 $0.037960500995 $2.29 M $101.84 M
15/01/2019 $0.0390743440802 $2.67 M $104.83 M
16/01/2019 $0.0375706021439 $5.61 M $100.81 M
17/01/2019 $0.0398368454951 $4.99 M $106.90 M
18/01/2019 $0.0391149240734 $3.01 M $104.97 M
19/01/2019 $0.0389498492426 $1.83 M $104.54 M
20/01/2019 $0.0422642796251 $12.77 M $113.45 M
21/01/2019 $0.0398814540843 $4.23 M $107.06 M
22/01/2019 $0.0395886368169 $2.59 M $106.29 M
23/01/2019 $0.0395418605184 $2.89 M $106.17 M
24/01/2019 $0.0389589942006 $3.65 M $104.62 M
25/01/2019 $0.0389359536693 $2.81 M $104.57 M
26/01/2019 $0.0383889262969 $1.75 M $103.11 M
27/01/2019 $0.0385408138545 $2.96 M $103.53 M
28/01/2019 $0.0372055152494 $1.50 M $99.95 M
29/01/2019 $0.0351107557433 $3.01 M $94.33 M
30/01/2019 $0.0370536250004 $6.36 M $99.56 M
31/01/2019 $0.0374423111516 $3.21 M $100.61 M
01/02/2019 $0.0367750837456 $2.89 M $98.83 M
02/02/2019 $0.0379925309098 $2.57 M $102.11 M
03/02/2019 $0.0385601218042 $1.29 M $103.65 M
04/02/2019 $0.0373389777828 $1.93 M $100.37 M
05/02/2019 $0.037107083621 $1.71 M $99.76 M
06/02/2019 $0.0364353417652 $2.16 M $97.96 M
07/02/2019 $0.0365064109246 $2.63 M $98.16 M
08/02/2019 $0.0374188548915 $3.40 M $100.63 M
09/02/2019 $0.0400008174309 $3.28 M $107.58 M
10/02/2019 $0.0397987284838 $2.16 M $107.05 M
11/02/2019 $0.0395918454428 $2.19 M $106.51 M
12/02/2019 $0.0388219260735 $1.66 M $104.45 M
13/02/2019 $0.0412253535671 $8.32 M $110.93 M
14/02/2019 $0.0404905645127 $3.49 M $108.96 M
15/02/2019 $0.0403252716545 $2.77 M $108.53 M
16/02/2019 $0.0405305908675 $3.20 M $109.10 M
17/02/2019 $0.0410222415815 $4.83 M $110.43 M
18/02/2019 $0.0422995328133 $3.45 M $113.88 M
19/02/2019 $0.0441776414692 $9.90 M $118.95 M
20/02/2019 $0.0455236100111 $9.21 M $122.59 M
21/02/2019 $0.0456837278474 $4.55 M $123.01 M
22/02/2019 $0.0451629041793 $3.57 M $121.62 M
23/02/2019 $0.0459586918455 $3.50 M $123.78 M
24/02/2019 $0.0503805308033 $12.14 M $135.71 M
25/02/2019 $0.0462510164296 $21.96 M $124.60 M
26/02/2019 $0.0469840429333 $7.21 M $126.59 M
27/02/2019 $0.0463843697988 $4.06 M $124.98 M
28/02/2019 $0.0463223079517 $3.46 M $124.83 M
01/03/2019 $0.0464523922753 $4.89 M $125.20 M
02/03/2019 $0.0467127971827 $4.04 M $125.91 M
03/03/2019 $0.0464059770242 $1.96 M $125.10 M
04/03/2019 $0.045793805159 $2.86 M $123.46 M
05/03/2019 $0.0434476215397 $4.03 M $117.15 M
06/03/2019 $0.0465863460245 $8.36 M $125.63 M
07/03/2019 $0.047260263278 $5.43 M $127.46 M
08/03/2019 $0.0474797054833 $6.89 M $128.06 M
09/03/2019 $0.0465506291297 $4.42 M $125.57 M
10/03/2019 $0.0481355524117 $4.06 M $129.86 M
11/03/2019 $0.0473898748579 $5.04 M $127.86 M
12/03/2019 $0.0465596331886 $4.36 M $125.63 M
13/03/2019 $0.0495335077867 $7.97 M $133.66 M
14/03/2019 $0.0490559256251 $13.50 M $132.37 M
15/03/2019 $0.050913297807 $5.74 M $137.38 M
16/03/2019 $0.0520079770902 $3.17 M $140.33 M
17/03/2019 $0.0512983041491 $2.70 M $138.42 M
18/03/2019 $0.051298331999 $2.55 M $138.42 M
19/03/2019 $0.0509576898818 $5.20 M $137.50 M
20/03/2019 $0.050393310579 $8.01 M $135.98 M
20/03/2019 $0.0504790155711 $6.90 M $136.35 M
21/03/2019 $0.049453583015 $9.31 M $133.58 M