BitShares BTS

$0.2010
Market Cap $ 527.966 MM
24h Volume $ 35.468 MM
Chg. 24h: -11.31%
Algo. score 4.0/5  (#35)
Show Quick Stats

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


Date range:   

Loading data

Date Open High Low Close Volume
Thu, May 24th 2018 $0.1948 $0.2042 $0.1948 $0.2029 $562,201
Wed, May 23rd 2018 $0.2113 $0.2165 $0.1892 $0.1930 $5,795,501
Tue, May 22nd 2018 $0.2402 $0.2403 $0.2244 $0.2250 $2,406,656
Mon, May 21st 2018 $0.2631 $0.2634 $0.2474 $0.2530 $2,762,318
Sun, May 20th 2018 $0.2677 $0.2727 $0.2639 $0.2665 $1,760,999
Sat, May 19th 2018 $0.2537 $0.2685 $0.2506 $0.2588 $2,975,724
Fri, May 18th 2018 $0.2489 $0.2568 $0.2446 $0.2537 $2,052,393
Thu, May 17th 2018 $0.2414 $0.2587 $0.2398 $0.2439 $4,408,806
Wed, May 16th 2018 $0.2468 $0.2505 $0.2416 $0.2496 $2,114,359
Tue, May 15th 2018 $0.2456 $0.2624 $0.2447 $0.2508 $3,515,783
Mon, May 14th 2018 $0.2578 $0.2583 $0.2436 $0.2512 $3,638,980
Sun, May 13th 2018 $0.2585 $0.2662 $0.2512 $0.2589 $7,557,638
Sat, May 12th 2018 $0.2434 $0.2524 $0.2192 $0.2517 $9,187,401
Fri, May 11th 2018 $0.2467 $0.2584 $0.2276 $0.2415 $9,731,966
Thu, May 10th 2018 $0.2994 $0.2996 $0.2555 $0.2651 $8,250,743
Wed, May 9th 2018 $0.3152 $0.3174 $0.2978 $0.3092 $2,680,083
Tue, May 8th 2018 $0.3077 $0.3197 $0.3044 $0.3114 $4,539,108
Mon, May 7th 2018 $0.3206 $0.3229 $0.3008 $0.3138 $4,316,086
Sun, May 6th 2018 $0.3443 $0.3450 $0.3100 $0.3298 $6,851,189
Sat, May 5th 2018 $0.3550 $0.3702 $0.3493 $0.3515 $4,880,027
Fri, May 4th 2018 $0.3560 $0.3652 $0.3471 $0.3498 $5,444,850
Thu, May 3rd 2018 $0.3979 $0.4076 $0.3553 $0.3576 $8,188,389
Wed, May 2nd 2018 $0.3712 $0.3833 $0.3618 $0.3771 $6,266,317
Tue, May 1st 2018 $0.3527 $0.3858 $0.3317 $0.3650 $16,122,021
Mon, April 30th 2018 $0.3370 $0.4069 $0.3280 $0.3593 $38,185,708
Sun, April 29th 2018 $0.2824 $0.3598 $0.2791 $0.3428 $23,616,574
Sat, April 28th 2018 $0.2738 $0.2833 $0.2706 $0.2807 $3,871,526
Fri, April 27th 2018 $0.2646 $0.2717 $0.2602 $0.2618 $3,453,231
Thu, April 26th 2018 $0.2584 $0.2796 $0.2560 $0.2748 $3,930,334
Wed, April 25th 2018 $0.2706 $0.2717 $0.2424 $0.2468 $7,793,761
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