Bitshares (BTS) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.001189
2.42%
12:20 PM ET
Low:$0.001189
High:$0.001189
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,561,770
Volume 24h
$72,011.6
Volume / Market Cap
0.020218
Price Change 24h
$0.000029
2.42%
Circulating Supply
-
Historical Data of Bitshares
Data from September 21, 2026 to October 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 21, 2026 | $0.001158 | $0.001165 | $0.001152 | $0.001158 | 0.037998% |
| October 20, 2026 | $0.001205 | $0.001223 | $0.001146 | $0.001162 | 3.58254% |
| October 20, 2026 | $0.001205 | $0.001217 | $0.001195 | $0.001215 | 0.800637% |
| October 19, 2026 | $0.001186 | $0.001211 | $0.001177 | $0.001205 | 1.60242% |
| October 19, 2026 | $0.001186 | $0.001189 | $0.001181 | $0.001186 | 0.065783% |
| October 18, 2026 | $0.001182 | $0.001219 | $0.001178 | $0.001185 | 0.241088% |
| October 18, 2026 | $0.001182 | $0.00119 | $0.001178 | $0.001186 | 0.354442% |
| October 17, 2026 | $0.00122 | $0.001227 | $0.001178 | $0.001179 | 3.36557% |
| October 17, 2026 | $0.00122 | $0.001227 | $0.00118 | $0.001195 | 2.0623% |
| October 16, 2026 | $0.001171 | $0.001253 | $0.001161 | $0.001222 | 4.3531% |
| October 16, 2026 | $0.001171 | $0.001189 | $0.001161 | $0.001165 | 0.499718% |
| October 15, 2026 | $0.001189 | $0.00123 | $0.001163 | $0.001194 | 0.477897% |
| October 15, 2026 | $0.001189 | $0.001199 | $0.001189 | $0.001197 | 0.747135% |
| October 14, 2026 | $0.001246 | $0.001276 | $0.001172 | $0.00119 | 4.53827% |
| October 14, 2026 | $0.001246 | $0.001275 | $0.001239 | $0.00125 | 0.309719% |
| October 13, 2026 | $0.00131 | $0.001384 | $0.001214 | $0.001247 | 4.81914% |
| October 13, 2026 | $0.00131 | $0.001384 | $0.001299 | $0.001328 | 1.31487% |
| October 12, 2026 | $0.001262 | $0.001317 | $0.001258 | $0.001312 | 4.01423% |
| October 12, 2026 | $0.001262 | $0.001271 | $0.001259 | $0.001265 | 0.27422% |
| October 11, 2026 | $0.00129 | $0.001306 | $0.001259 | $0.001259 | 2.39568% |
| October 11, 2026 | $0.00129 | $0.001296 | $0.001288 | $0.001289 | 0.092231% |
| October 10, 2026 | $0.001336 | $0.001336 | $0.001279 | $0.001289 | 3.49015% |
| October 10, 2026 | $0.001336 | $0.001336 | $0.001324 | $0.001327 | 0.634096% |
| October 09, 2026 | $0.001343 | $0.00136 | $0.001303 | $0.001327 | 1.20834% |
| October 09, 2026 | $0.001343 | $0.001352 | $0.001343 | $0.001351 | 0.550191% |
| October 08, 2026 | $0.001368 | $0.001371 | $0.001339 | $0.001343 | 1.80593% |
| October 08, 2026 | $0.001368 | $0.001371 | $0.001358 | $0.001359 | 0.611236% |
| October 07, 2026 | $0.001371 | $0.001373 | $0.001346 | $0.001367 | 0.309288% |
| October 07, 2026 | $0.001371 | $0.001371 | $0.001362 | $0.001365 | 0.451531% |
| October 06, 2026 | $0.001382 | $0.001385 | $0.001363 | $0.001369 | 0.910506% |
| October 06, 2026 | $0.001382 | $0.001383 | $0.001375 | $0.001378 | 0.283719% |
| October 05, 2026 | $0.001355 | $0.001387 | $0.001355 | $0.001377 | 1.60809% |
| October 05, 2026 | $0.001355 | $0.001374 | $0.001355 | $0.001371 | 1.21474% |
| October 04, 2026 | $0.001434 | $0.001489 | $0.001345 | $0.001349 | 5.94708% |
| October 04, 2026 | $0.001434 | $0.001446 | $0.001411 | $0.001415 | 1.35899% |
| October 03, 2026 | $0.001374 | $0.001425 | $0.001369 | $0.001424 | 3.60971% |
| October 03, 2026 | $0.001374 | $0.001379 | $0.001371 | $0.001371 | 0.216874% |
| October 02, 2026 | $0.001359 | $0.001399 | $0.001351 | $0.001374 | 1.0867% |
| October 02, 2026 | $0.001359 | $0.001363 | $0.001358 | $0.001362 | 0.230289% |
| October 01, 2026 | $0.001391 | $0.001413 | $0.001345 | $0.001358 | 2.3594% |
| October 01, 2026 | $0.001391 | $0.001392 | $0.001382 | $0.001383 | 0.582302% |
| September 30, 2026 | $0.001426 | $0.001429 | $0.001354 | $0.001392 | 2.42994% |
| September 30, 2026 | $0.001426 | $0.001426 | $0.001426 | $0.001426 | % |
| September 29, 2026 | $0.001399 | $0.00145 | $0.001399 | $0.001426 | 1.92216% |
| September 29, 2026 | $0.001399 | $0.00145 | $0.001399 | $0.001435 | 2.54882% |
| September 28, 2026 | $0.001386 | $0.001406 | $0.00136 | $0.0014 | 1.02459% |
| September 28, 2026 | $0.001386 | $0.001396 | $0.00136 | $0.001374 | 0.839875% |
| September 27, 2026 | $0.001371 | $0.001501 | $0.001371 | $0.001395 | 1.80001% |
| September 27, 2026 | $0.001371 | $0.001388 | $0.001371 | $0.001387 | 1.21046% |
| September 26, 2026 | $0.001414 | $0.001418 | $0.001326 | $0.001371 | 3.02642% |
| September 26, 2026 | $0.001414 | $0.001418 | $0.001396 | $0.001405 | 0.604153% |
| September 25, 2026 | $0.001373 | $0.001425 | $0.001356 | $0.001423 | 3.70324% |
| September 25, 2026 | $0.001373 | $0.001376 | $0.00136 | $0.001365 | 0.539859% |
| September 24, 2026 | $0.00144 | $0.001442 | $0.001345 | $0.001373 | 4.68099% |
| September 24, 2026 | $0.00144 | $0.001442 | $0.001429 | $0.001433 | 0.524276% |
| September 23, 2026 | $0.001411 | $0.001474 | $0.001411 | $0.001443 | 2.25245% |
| September 23, 2026 | $0.001411 | $0.001423 | $0.001411 | $0.001412 | 0.092848% |
| September 22, 2026 | $0.001352 | $0.001442 | $0.001349 | $0.001411 | 4.32876% |
| September 22, 2026 | $0.001352 | $0.001377 | $0.001349 | $0.001366 | 0.994565% |
| September 21, 2026 | $0.001371 | $0.001401 | $0.001308 | $0.001355 | 1.1714% |
| September 21, 2026 | $0.001371 | $0.001374 | $0.001356 | $0.001356 | 1.0846% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001189
2.42%