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
$0.001156
0.2%
12:33 PM ET
Low:$0.001156
High:$0.001156
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,464,207
Volume 24h
$86,524.9
Volume / Market Cap
0.024977
Price Change 24h
$0.000002
0.2%
Circulating Supply
-
Historical Data of Bitshares
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $0.001141 | $0.001153 | $0.001139 | $0.001152 | 0.958226% |
| August 21, 2026 | $0.001175 | $0.001225 | $0.001133 | $0.001138 | 3.09318% |
| August 21, 2026 | $0.001175 | $0.001185 | $0.001171 | $0.001185 | 0.911862% |
| August 20, 2026 | $0.001131 | $0.001209 | $0.001119 | $0.001163 | 2.82253% |
| August 20, 2026 | $0.001131 | $0.001134 | $0.001124 | $0.00113 | 0.119374% |
| August 19, 2026 | $0.001117 | $0.001172 | $0.001106 | $0.001131 | 1.28066% |
| August 19, 2026 | $0.001117 | $0.001117 | $0.001106 | $0.001115 | 0.130753% |
| August 18, 2026 | $0.001115 | $0.001122 | $0.001104 | $0.001118 | 0.235779% |
| August 18, 2026 | $0.001115 | $0.001115 | $0.001105 | $0.001108 | 0.636514% |
| August 17, 2026 | $0.001128 | $0.00116 | $0.001091 | $0.001117 | 1.05105% |
| August 17, 2026 | $0.001128 | $0.00116 | $0.001104 | $0.001118 | 0.885324% |
| August 16, 2026 | $0.001259 | $0.001259 | $0.001086 | $0.001129 | 10.3595% |
| August 16, 2026 | $0.001259 | $0.001259 | $0.001236 | $0.001245 | 1.13641% |
| August 15, 2026 | $0.001218 | $0.001275 | $0.001182 | $0.001259 | 3.33404% |
| August 15, 2026 | $0.001218 | $0.001228 | $0.001207 | $0.001222 | 0.26019% |
| August 14, 2026 | $0.001108 | $0.001482 | $0.001107 | $0.001218 | 9.99043% |
| August 14, 2026 | $0.001108 | $0.001127 | $0.001108 | $0.001125 | 1.55373% |
| August 13, 2026 | $0.00112 | $0.001126 | $0.001084 | $0.001118 | 0.158997% |
| August 13, 2026 | $0.00112 | $0.001126 | $0.001116 | $0.001123 | 0.340324% |
| August 12, 2026 | $0.001133 | $0.001224 | $0.001094 | $0.001122 | 0.978489% |
| August 12, 2026 | $0.001133 | $0.001179 | $0.001116 | $0.001168 | 3.05634% |
| August 11, 2026 | $0.001107 | $0.001141 | $0.001086 | $0.001127 | 1.81181% |
| August 11, 2026 | $0.001107 | $0.001127 | $0.001105 | $0.001125 | 1.6384% |
| August 10, 2026 | $0.00107 | $0.001477 | $0.001061 | $0.001107 | 3.42637% |
| August 10, 2026 | $0.00107 | $0.001071 | $0.001064 | $0.001064 | 0.58679% |
| August 09, 2026 | $0.001093 | $0.001104 | $0.001062 | $0.001068 | 2.25701% |
| August 09, 2026 | $0.001093 | $0.001104 | $0.001086 | $0.001098 | 0.431823% |
| August 08, 2026 | $0.001086 | $0.001116 | $0.001061 | $0.001093 | 0.645464% |
| August 08, 2026 | $0.001086 | $0.001098 | $0.001075 | $0.001092 | 0.556149% |
| August 07, 2026 | $0.001116 | $0.001148 | $0.001077 | $0.001077 | 3.54961% |
| August 07, 2026 | $0.001116 | $0.001121 | $0.001109 | $0.00112 | 0.33857% |
| August 06, 2026 | $0.001132 | $0.001132 | $0.0011 | $0.00112 | 1.10113% |
| August 06, 2026 | $0.001132 | $0.001132 | $0.00112 | $0.00112 | 1.12321% |
| August 05, 2026 | $0.001134 | $0.001142 | $0.001112 | $0.001131 | 0.293679% |
| August 05, 2026 | $0.001134 | $0.001134 | $0.001124 | $0.001128 | 0.518569% |
| August 04, 2026 | $0.00107 | $0.001143 | $0.001056 | $0.001129 | 5.54122% |
| August 04, 2026 | $0.00107 | $0.00107 | $0.001056 | $0.001056 | 1.27709% |
| August 03, 2026 | $0.001085 | $0.001087 | $0.001042 | $0.00107 | 1.3286% |
| August 03, 2026 | $0.001085 | $0.001087 | $0.001078 | $0.001083 | 0.145676% |
| August 02, 2026 | $0.001063 | $0.001337 | $0.001053 | $0.001086 | 2.12127% |
| August 02, 2026 | $0.001063 | $0.001337 | $0.001053 | $0.001074 | 1.00373% |
| August 01, 2026 | $0.001053 | $0.00109 | $0.001048 | $0.00109 | 3.58208% |
| August 01, 2026 | $0.001053 | $0.001059 | $0.001052 | $0.001052 | 0.044645% |
| July 31, 2026 | $0.001066 | $0.001279 | $0.001053 | $0.001053 | 1.29303% |
| July 31, 2026 | $0.001066 | $0.001125 | $0.001063 | $0.001083 | 1.53307% |
| July 30, 2026 | $0.001076 | $0.001089 | $0.001051 | $0.001069 | 0.591265% |
| July 30, 2026 | $0.001076 | $0.001084 | $0.00107 | $0.001079 | 0.310507% |
| July 29, 2026 | $0.001071 | $0.001088 | $0.001045 | $0.001073 | 0.182008% |
| July 29, 2026 | $0.001071 | $0.001078 | $0.001059 | $0.001078 | 0.574026% |
| July 28, 2026 | $0.001054 | $0.001071 | $0.001044 | $0.001071 | 1.54134% |
| July 28, 2026 | $0.001054 | $0.001054 | $0.001045 | $0.001047 | 0.733202% |
| July 27, 2026 | $0.001046 | $0.001104 | $0.001041 | $0.001053 | 0.639573% |
| July 27, 2026 | $0.001046 | $0.001056 | $0.001046 | $0.001055 | 0.811656% |
| July 26, 2026 | $0.001041 | $0.001071 | $0.001017 | $0.001046 | 0.530366% |
| July 26, 2026 | $0.001041 | $0.001052 | $0.001038 | $0.001043 | 0.245006% |
| July 25, 2026 | $0.001061 | $0.00107 | $0.001014 | $0.001041 | 1.84311% |
| July 25, 2026 | $0.001061 | $0.00107 | $0.001056 | $0.001059 | 0.182896% |
| July 24, 2026 | $0.001064 | $0.00107 | $0.001046 | $0.001058 | 0.593879% |
| July 24, 2026 | $0.001064 | $0.001064 | $0.001052 | $0.001057 | 0.712279% |
| July 23, 2026 | $0.001049 | $0.001071 | $0.001037 | $0.001067 | 1.73306% |
| July 23, 2026 | $0.001049 | $0.001057 | $0.001039 | $0.001051 | 0.18017% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Bitshares price
$0.001156
0.2%