BitShares BTS

$0.2230
Market Cap $ 589.272 MM (#30)
24h Volume $ 34.437 MM
Chg. 24h: 9.60%
Algo. score 4.2/5  (#13)
Show Quick Stats

BitShares Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. SupplyNaN%NaN

BitShares price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, July 18th 2018 $0.2242 $0.2314 $0.2238 $0.2297 $1,022,746
Tue, July 17th 2018 $0.2245 $0.2274 $0.2098 $0.2210 $6,113,732
Mon, July 16th 2018 $0.1864 $0.2084 $0.1861 $0.2065 $5,331,111
Sun, July 15th 2018 $0.1678 $0.1791 $0.1655 $0.1760 $2,876,560
Sat, July 14th 2018 $0.1589 $0.1658 $0.1579 $0.1653 $989,664
Fri, July 13th 2018 $0.1537 $0.1611 $0.1533 $0.1579 $2,157,033
Thu, July 12th 2018 $0.1557 $0.1577 $0.1516 $0.1543 $2,435,560
Wed, July 11th 2018 $0.1631 $0.1666 $0.1543 $0.1592 $2,130,505
Tue, July 10th 2018 $0.1710 $0.1711 $0.1586 $0.1609 $2,794,742
Mon, July 9th 2018 $0.1802 $0.1885 $0.1774 $0.1809 $2,727,088
Sun, July 8th 2018 $0.1759 $0.1834 $0.1759 $0.1812 $2,304,757
Sat, July 7th 2018 $0.1744 $0.1771 $0.1717 $0.1770 $1,526,309
Fri, July 6th 2018 $0.1730 $0.1731 $0.1649 $0.1703 $1,686,149
Thu, July 5th 2018 $0.1676 $0.1744 $0.1657 $0.1713 $2,526,287
Wed, July 4th 2018 $0.1599 $0.1732 $0.1530 $0.1689 $2,617,992
Tue, July 3rd 2018 $0.1580 $0.1661 $0.1553 $0.1581 $3,711,018
Mon, July 2nd 2018 $0.1463 $0.1612 $0.1418 $0.1606 $2,860,991
Sun, July 1st 2018 $0.1377 $0.1403 $0.1319 $0.1403 $847,930
Sat, June 30th 2018 $0.1383 $0.1399 $0.1356 $0.1387 $1,051,547
Fri, June 29th 2018 $0.1331 $0.1356 $0.1275 $0.1346 $1,518,353
Thu, June 28th 2018 $0.1269 $0.1291 $0.1216 $0.1261 $631,261
Wed, June 27th 2018 $0.1324 $0.1352 $0.1287 $0.1304 $1,023,321
Tue, June 26th 2018 $0.1345 $0.1353 $0.1303 $0.1313 $879,534
Mon, June 25th 2018 $0.1362 $0.1427 $0.1344 $0.1383 $1,293,111
Sun, June 24th 2018 $0.1379 $0.1385 $0.1267 $0.1342 $3,163,056
Sat, June 23rd 2018 $0.1415 $0.1421 $0.1351 $0.1381 $1,526,554
Fri, June 22nd 2018 $0.1437 $0.1441 $0.1346 $0.1389 $2,351,346
Thu, June 21st 2018 $0.1616 $0.1628 $0.1584 $0.1596 $814,269
Wed, June 20th 2018 $0.1624 $0.1634 $0.1596 $0.1625 $1,281,875
Tue, June 19th 2018 $0.1634 $0.1644 $0.1608 $0.1619 $917,968
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1