BitShares (BTS) 💲 price $0.065579

BitShares live price tracker - $0.065579. Chart 📈, Market cap - $178.42 M, 24H Trading Volume, Daily changes -0.83% down, Coin reviews and other BitShares info


  • bitshares
    BitShares(BTS)
  • Price
    $0.065579
  • 1h %
    0.72%
  • 24h %
    -0.83%
  • 7d %
    -3.38%
  • Market Cap
    $178.42 M
  • Volume
    $6.98 M
  • Available Supply
    2.72 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

DatePriceVolumeMarket Cap
25/05/2018$0.192442$11.58 M$505.66 M
26/05/2018$0.202336$9.34 M$531.71 M
27/05/2018$0.20091$11.74 M$528.03 M
28/05/2018$0.189863$14.91 M$499.05 M
29/05/2018$0.201149$16.30 M$528.77 M
30/05/2018$0.19363$13.33 M$509.06 M
31/05/2018$0.199943$12.87 M$525.71 M
01/06/2018$0.203013$15.72 M$533.84 M
02/06/2018$0.224105$19.70 M$589.37 M
03/06/2018$0.234913$31.67 M$617.86 M
04/06/2018$0.224151$20.07 M$589.57 M
05/06/2018$0.225722$19.68 M$593.82 M
06/06/2018$0.220191$16.80 M$579.34 M
07/06/2018$0.218637$11.88 M$575.31 M
08/06/2018$0.214134$12.34 M$563.52 M
09/06/2018$0.210644$10.56 M$554.40 M
10/06/2018$0.168027$32.14 M$442.28 M
11/06/2018$0.169747$23.24 M$446.86 M
12/06/2018$0.154581$15.48 M$406.98 M
13/06/2018$0.15325$18.54 M$403.52 M
14/06/2018$0.166055$17.75 M$437.28 M
15/06/2018$0.157642$9.01 M$415.17 M
16/06/2018$0.163363$7.26 M$430.28 M
17/06/2018$0.160695$5.38 M$423.30 M
18/06/2018$0.16507$7.20 M$434.87 M
19/06/2018$0.161608$5.96 M$425.80 M
20/06/2018$0.16173$6.31 M$426.16 M
21/06/2018$0.160065$5.22 M$421.82 M
22/06/2018$0.137886$15.53 M$363.41 M
23/06/2018$0.138248$8.63 M$364.40 M
24/06/2018$0.134641$20.84 M$354.94 M
25/06/2018$0.140303$8.30 M$369.90 M
26/06/2018$0.13567$6.08 M$357.72 M
27/06/2018$0.134564$6.08 M$354.85 M
28/06/2018$0.129862$3.91 M$342.48 M
29/06/2018$0.129859$7.52 M$342.49 M
30/06/2018$0.137614$7.15 M$362.95 M
01/07/2018$0.140196$5.88 M$369.80 M
02/07/2018$0.154793$12.42 M$408.34 M
03/07/2018$0.162474$20.17 M$428.65 M
04/07/2018$0.172003$17.94 M$453.84 M
05/07/2018$0.166915$15.95 M$440.46 M
06/07/2018$0.168798$11.79 M$445.48 M
07/07/2018$0.169393$8.35 M$447.07 M
08/07/2018$0.180739$8.37 M$477.02 M
09/07/2018$0.186141$8.92 M$491.28 M
10/07/2018$0.166544$24.54 M$439.72 M
11/07/2018$0.157617$19.79 M$416.19 M
12/07/2018$0.151222$11.97 M$399.35 M
13/07/2018$0.156972$15.08 M$414.58 M
14/07/2018$0.163893$6.99 M$432.91 M
15/07/2018$0.178318$15.33 M$471.06 M
16/07/2018$0.201255$26.76 M$531.71 M
17/07/2018$0.224651$34.32 M$593.60 M
18/07/2018$0.214141$33.06 M$565.90 M
19/07/2018$0.224669$30.41 M$593.77 M
20/07/2018$0.194107$9.74 M$513.08 M
21/07/2018$0.203492$6.49 M$537.95 M
22/07/2018$0.200393$4.91 M$529.82 M
23/07/2018$0.20178$7.07 M$533.54 M
24/07/2018$0.209447$15.02 M$553.88 M
25/07/2018$0.210031$13.06 M$555.41 M
26/07/2018$0.201711$10.20 M$533.48 M
27/07/2018$0.198978$20.95 M$526.30 M
28/07/2018$0.191256$11.89 M$505.93 M
29/07/2018$0.193743$8.42 M$512.57 M
30/07/2018$0.182659$14.22 M$483.30 M
31/07/2018$0.164445$22.70 M$435.14 M
01/08/2018$0.164269$6.69 M$434.67 M
02/08/2018$0.161585$6.10 M$427.57 M
03/08/2018$0.161239$19.29 M$426.65 M
04/08/2018$0.156118$7.79 M$413.32 M
05/08/2018$0.16037$6.90 M$424.62 M
06/08/2018$0.158194$5.81 M$418.91 M
07/08/2018$0.155792$8.03 M$412.60 M
08/08/2018$0.126693$32.66 M$335.58 M
09/08/2018$0.132473$20.78 M$350.93 M
10/08/2018$0.121194$12.07 M$321.09 M
11/08/2018$0.118784$12.49 M$314.74 M
12/08/2018$0.116974$6.43 M$309.98 M
13/08/2018$0.110723$7.99 M$293.46 M
14/08/2018$0.0953399$21.25 M$252.72 M
15/08/2018$0.0993887$9.83 M$263.48 M
16/08/2018$0.0981928$6.99 M$260.34 M
17/08/2018$0.115873$12.68 M$307.25 M
18/08/2018$0.109838$14.12 M$291.29 M
19/08/2018$0.113228$15.36 M$300.31 M
20/08/2018$0.105509$5.43 M$279.87 M
21/08/2018$0.104877$7.01 M$278.23 M
22/08/2018$0.102349$7.15 M$271.56 M
23/08/2018$0.105407$4.66 M$279.70 M
24/08/2018$0.106658$3.78 M$283.04 M
25/08/2018$0.107304$4.44 M$284.78 M
26/08/2018$0.105724$3.65 M$280.61 M
27/08/2018$0.108611$4.60 M$288.29 M
28/08/2018$0.119798$10.16 M$318.01 M
29/08/2018$0.119011$8.79 M$315.95 M
30/08/2018$0.112512$6.05 M$298.72 M
31/08/2018$0.117746$6.09 M$312.65 M
01/09/2018$0.126213$8.40 M$335.16 M
02/09/2018$0.122674$8.42 M$325.79 M
03/09/2018$0.121606$5.32 M$322.98 M
04/09/2018$0.121789$5.47 M$323.49 M
05/09/2018$0.10666$12.08 M$283.33 M
06/09/2018$0.103455$10.80 M$274.83 M
07/09/2018$0.103922$8.95 M$276.07 M
08/09/2018$0.0997534$8.23 M$265.00 M
09/09/2018$0.101566$8.06 M$269.81 M
10/09/2018$0.0998654$8.11 M$265.29 M
11/09/2018$0.100868$7.61 M$267.96 M
12/09/2018$0.0983654$9.02 M$261.31 M
13/09/2018$0.1034$9.80 M$274.68 M
15/09/2018$0.108795$12.75 M$289.02 M
16/09/2018$0.116883$8.32 M$310.74 M
17/09/2018$0.119273$6.56 M$317.12 M
18/09/2018$0.109419$6.78 M$290.95 M
19/09/2018$0.114603$7.08 M$304.76 M
20/09/2018$0.115895$5.18 M$308.22 M
21/09/2018$0.122085$6.57 M$324.71 M
22/09/2018$0.128114$11.76 M$340.77 M
23/09/2018$0.123471$10.20 M$328.45 M
24/09/2018$0.125038$7.87 M$332.64 M
25/09/2018$0.114649$8.04 M$305.03 M
26/09/2018$0.112926$7.97 M$300.47 M
27/09/2018$0.114506$5.58 M$304.70 M
28/09/2018$0.118794$5.51 M$316.14 M
29/09/2018$0.114021$5.05 M$303.46 M
30/09/2018$0.114216$6.62 M$304.00 M
01/10/2018$0.114346$3.62 M$304.38 M
02/10/2018$0.11203$4.00 M$298.24 M
03/10/2018$0.111901$3.54 M$297.92 M
04/10/2018$0.109633$4.09 M$291.90 M
05/10/2018$0.112153$3.79 M$298.64 M
06/10/2018$0.111361$3.59 M$296.55 M
07/10/2018$0.110088$3.72 M$293.19 M
08/10/2018$0.111352$2.74 M$296.58 M
09/10/2018$0.111875$3.23 M$297.99 M
10/10/2018$0.110235$3.33 M$293.65 M
11/10/2018$0.1093$4.19 M$291.18 M
12/10/2018$0.094355$9.18 M$251.39 M
13/10/2018$0.0985987$3.87 M$262.72 M
14/10/2018$0.0985014$2.60 M$262.48 M
15/10/2018$0.0970897$3.23 M$258.74 M
16/10/2018$0.103398$11.97 M$275.57 M
17/10/2018$0.102908$2.64 M$274.29 M
18/10/2018$0.101308$2.72 M$270.05 M
19/10/2018$0.0978965$2.93 M$260.98 M
20/10/2018$0.0972994$2.67 M$259.42 M
21/10/2018$0.0998713$2.88 M$266.31 M
22/10/2018$0.101828$4.79 M$271.56 M
23/10/2018$0.100409$3.01 M$267.80 M
24/10/2018$0.098832$2.99 M$263.63 M
25/10/2018$0.0996017$3.66 M$265.70 M
26/10/2018$0.0979075$3.61 M$261.20 M
27/10/2018$0.0977191$2.49 M$260.72 M
28/10/2018$0.0972133$2.63 M$259.39 M
29/10/2018$0.0991211$3.94 M$264.50 M
30/10/2018$0.0953156$4.57 M$254.36 M
31/10/2018$0.0961583$2.45 M$256.63 M
01/11/2018$0.0958961$3.45 M$255.95 M
02/11/2018$0.0953733$2.69 M$254.57 M
03/11/2018$0.0959528$3.93 M$256.14 M
04/11/2018$0.0957595$2.69 M$255.64 M
05/11/2018$0.0980759$4.18 M$261.84 M
06/11/2018$0.0971977$2.46 M$259.51 M
07/11/2018$0.0993011$3.52 M$265.15 M
08/11/2018$0.0988294$3.33 M$263.90 M
09/11/2018$0.0954008$4.92 M$254.77 M
10/11/2018$0.0940139$3.27 M$251.08 M
11/11/2018$0.0951833$3.23 M$254.23 M
12/11/2018$0.094908$3.94 M$253.52 M
13/11/2018$0.0932978$3.34 M$249.25 M
14/11/2018$0.092121$5.01 M$246.13 M
15/11/2018$0.0773879$13.13 M$206.79 M
16/11/2018$0.0753526$7.06 M$201.37 M
17/11/2018$0.0729112$4.85 M$194.86 M
18/11/2018$0.0718576$3.79 M$192.07 M
19/11/2018$0.0709838$3.56 M$189.75 M
20/11/2018$0.0606558$8.82 M$162.15 M
21/11/2018$0.0501528$7.25 M$134.07 M
22/11/2018$0.0544074$4.66 M$145.45 M
23/11/2018$0.0506995$3.67 M$135.59 M
24/11/2018$0.0522894$5.50 M$139.85 M
25/11/2018$0.0451532$10.97 M$120.78 M
26/11/2018$0.0484513$7.04 M$129.61 M
27/11/2018$0.0448189$4.17 M$119.91 M
28/11/2018$0.0459917$3.27 M$123.05 M
29/11/2018$0.0501775$8.65 M$134.27 M
30/11/2018$0.0491076108242$8.37 M$131.42 M
01/12/2018$0.0479270238097$4.34 M$128.27 M
02/12/2018$0.0494666630913$3.08 M$132.40 M
03/12/2018$0.0496166303312$2.81 M$132.81 M
04/12/2018$0.0469747070161$2.81 M$125.75 M
05/12/2018$0.0468039671464$2.17 M$125.30 M
06/12/2018$0.0433362955847$2.91 M$116.03 M
07/12/2018$0.0350370327682$6.25 M$93.81 M
08/12/2018$0.037830019445$3.71 M$101.29 M
09/12/2018$0.0372410889892$3.20 M$99.72 M
10/12/2018$0.0387456057808$4.09 M$103.76 M
11/12/2018$0.0366800423851$2.61 M$98.23 M
12/12/2018$0.0364712566926$2.53 M$97.68 M
13/12/2018$0.037488467726$2.08 M$100.41 M
14/12/2018$0.0361721989619$2.26 M$96.89 M
15/12/2018$0.0353910395724$2.41 M$94.80 M
16/12/2018$0.0362657166802$1.58 M$97.15 M
17/12/2018$0.0353618965132$3.71 M$94.74 M
18/12/2018$0.0388227312872$21.33 M$104.01 M
19/12/2018$0.0402760905461$9.41 M$107.91 M
20/12/2018$0.0399651601855$6.21 M$107.08 M
21/12/2018$0.0413592247118$9.47 M$110.82 M
22/12/2018$0.04088883724$5.51 M$109.56 M
23/12/2018$0.0437945132309$7.56 M$117.35 M
24/12/2018$0.0469176201114$7.54 M$125.71 M
25/12/2018$0.0416899336925$9.78 M$111.71 M
26/12/2018$0.0422411697994$6.41 M$113.18 M
27/12/2018$0.0392412683768$6.16 M$105.15 M
28/12/2018$0.0356712970551$3.92 M$95.58 M
29/12/2018$0.0397834451247$3.45 M$106.60 M
30/12/2018$0.0390626471933$3.36 M$104.67 M
31/12/2018$0.0393988146335$4.78 M$105.57 M
01/01/2019$0.0380121306868$3.21 M$101.91 M
02/01/2019$0.0395949748449$1.85 M$106.16 M
03/01/2019$0.0410991660472$2.86 M$110.19 M
04/01/2019$0.0397616086075$2.25 M$106.61 M
05/01/2019$0.0403435572123$3.02 M$108.17 M
06/01/2019$0.0398792426885$3.20 M$106.93 M
07/01/2019$0.0472649762208$8.35 M$126.74 M
08/01/2019$0.0431886102296$7.56 M$115.81 M
09/01/2019$0.0436891461814$2.58 M$117.16 M
10/01/2019$0.0431964679575$3.13 M$115.84 M
11/01/2019$0.0383256112888$5.47 M$102.79 M
12/01/2019$0.0384301933372$2.91 M$103.07 M
13/01/2019$0.0390380565072$2.94 M$104.72 M
14/01/2019$0.038082619029$2.26 M$102.16 M
15/01/2019$0.0391572374712$2.77 M$105.06 M
16/01/2019$0.0375581029034$5.61 M$100.78 M
17/01/2019$0.0399715393245$5.03 M$107.26 M
18/01/2019$0.0391640785814$2.97 M$105.11 M
19/01/2019$0.0389956707312$1.84 M$104.67 M
20/01/2019$0.0420032563958$7.81 M$112.75 M
21/01/2019$0.0401585331186$4.28 M$107.81 M
22/01/2019$0.0397580163691$2.61 M$106.74 M
23/01/2019$0.0397167898237$2.98 M$106.64 M
24/01/2019$0.0388346071133$3.60 M$104.29 M
25/01/2019$0.0388339391833$2.71 M$104.29 M
26/01/2019$0.0382408386461$1.74 M$102.71 M
27/01/2019$0.0385033447128$2.96 M$103.43 M
28/01/2019$0.0371795817244$1.56 M$99.88 M
29/01/2019$0.034855275233$3.00 M$93.65 M
30/01/2019$0.0369398351282$6.35 M$99.26 M
31/01/2019$0.0375178150259$3.17 M$100.82 M
01/02/2019$0.0368749475458$3.31 M$99.10 M
02/02/2019$0.0377611297241$2.56 M$101.49 M
03/02/2019$0.0386623655196$1.26 M$103.92 M
04/02/2019$0.0374164742827$1.94 M$100.58 M
05/02/2019$0.0372461986412$1.73 M$100.13 M
06/02/2019$0.0364387805799$2.44 M$97.97 M
07/02/2019$0.0366225600352$2.63 M$98.48 M
08/02/2019$0.037259449511$3.39 M$100.20 M
09/02/2019$0.0397865745302$3.26 M$107.01 M
10/02/2019$0.0398451338761$2.12 M$107.18 M
11/02/2019$0.0395870303464$2.23 M$106.50 M
12/02/2019$0.0390191963587$1.67 M$104.98 M
13/02/2019$0.0410082233132$8.30 M$110.34 M
14/02/2019$0.0403519738813$3.50 M$108.59 M
15/02/2019$0.0403203049339$2.78 M$108.52 M
16/02/2019$0.0403639834126$3.21 M$108.65 M
17/02/2019$0.0410061630751$4.80 M$110.39 M
18/02/2019$0.0425118489591$3.48 M$114.45 M
19/02/2019$0.0442092513874$9.89 M$119.04 M
20/02/2019$0.0453483232399$9.27 M$122.12 M
21/02/2019$0.0457414910575$4.48 M$123.17 M
22/02/2019$0.045227594392$3.60 M$121.80 M
23/02/2019$0.0461148488793$3.59 M$124.20 M
24/02/2019$0.0513338663056$12.38 M$138.27 M
25/02/2019$0.0460900716104$21.81 M$124.16 M
26/02/2019$0.0473798311154$7.29 M$127.65 M
27/02/2019$0.0465537933966$4.03 M$125.44 M
28/02/2019$0.0461162232033$3.46 M$124.27 M
01/03/2019$0.0463133063755$4.87 M$124.82 M
02/03/2019$0.046418739682$4.04 M$125.12 M
03/03/2019$0.0462780723854$1.92 M$124.75 M
04/03/2019$0.0455810638132$2.92 M$122.89 M
05/03/2019$0.0431859431896$3.94 M$116.44 M
06/03/2019$0.0467066839644$8.39 M$125.95 M
07/03/2019$0.0472337425869$5.50 M$127.39 M
08/03/2019$0.0474647819243$6.84 M$128.02 M
09/03/2019$0.0465565850053$4.44 M$125.59 M
10/03/2019$0.0480879601881$4.12 M$129.73 M
11/03/2019$0.0475607571425$5.01 M$128.33 M
12/03/2019$0.0463623601527$4.30 M$125.10 M
13/03/2019$0.0494656954294$7.94 M$133.47 M
14/03/2019$0.0491271139473$13.51 M$132.56 M
15/03/2019$0.0508529642537$5.76 M$137.22 M
16/03/2019$0.0517082186841$3.14 M$139.52 M
17/03/2019$0.0509985999793$2.73 M$137.61 M
18/03/2019$0.0512037173975$2.51 M$138.16 M
19/03/2019$0.0507558204025$6.35 M$136.95 M
20/03/2019$0.0504869117722$8.01 M$136.23 M
21/03/2019$0.0512064384289$6.24 M$138.32 M
22/03/2019$0.0496680762092$7.81 M$134.16 M
23/03/2019$0.0536850008097$9.11 M$145.01 M
24/03/2019$0.0530852844077$9.89 M$143.39 M
25/03/2019$0.0527886557916$6.01 M$142.59 M
26/03/2019$0.0606389444403$108.66 M$163.79 M
27/03/2019$0.0616771748845$25.32 M$166.71 M
28/03/2019$0.0612550658148$10.91 M$165.59 M
29/03/2019$0.0595260576918$16.86 M$160.93 M
30/03/2019$0.0616897776699$15.11 M$166.80 M
31/03/2019$0.059253290355$7.14 M$160.23 M
01/04/2019$0.0598266772139$5.97 M$161.80 M
02/04/2019$0.0623607555686$8.95 M$168.67 M
03/04/2019$0.0738643665904$23.89 M$199.81 M
04/04/2019$0.0728671106618$26.24 M$197.13 M
05/04/2019$0.0715616145664$12.56 M$193.62 M
06/04/2019$0.0740467509044$7.75 M$200.36 M
07/04/2019$0.0733531525196$13.99 M$198.50 M
08/04/2019$0.0746777589131$9.83 M$202.11 M
09/04/2019$0.071876110139$14.00 M$194.54 M
10/04/2019$0.0706421695105$10.53 M$191.22 M
11/04/2019$0.0701939405575$7.64 M$190.02 M
12/04/2019$0.0615516869546$11.47 M$166.63 M
13/04/2019$0.0638493376104$4.70 M$172.85 M
14/04/2019$0.0626039706856$5.62 M$169.48 M
15/04/2019$0.0646364651214$5.14 M$174.98 M
16/04/2019$0.0608952106419$10.21 M$164.85 M
17/04/2019$0.062250796584$9.32 M$168.52 M
18/04/2019$0.0628618614216$7.59 M$170.32 M
19/04/2019$0.0624652661331$8.36 M$169.26 M
20/04/2019$0.0639895211717$6.82 M$173.41 M
21/04/2019$0.0624109652658$7.24 M$169.15 M
22/04/2019$0.0599943972934$15.52 M$162.62 M
23/04/2019$0.0611499512853$10.09 M$165.77 M
24/04/2019$0.0616311743171$11.42 M$167.09 M
25/04/2019$0.0554093418476$13.04 M$150.24 M
26/04/2019$0.0523200052187$10.24 M$141.88 M
27/04/2019$0.0524166802035$8.76 M$142.16 M
28/04/2019$0.0538510134644$6.60 M$146.06 M
29/04/2019$0.052264097999$7.22 M$141.77 M
30/04/2019$0.0509544510469$8.32 M$138.24 M
01/05/2019$0.0531362897677$8.07 M$144.17 M
02/05/2019$0.0526966309368$5.97 M$142.98 M
03/05/2019$0.0533148578805$6.27 M$144.66 M
04/05/2019$0.0563787089306$8.55 M$152.97 M
05/05/2019$0.0543849830111$7.39 M$147.56 M
06/05/2019$0.0531374417278$7.23 M$144.18 M
07/05/2019$0.054284867456$7.17 M$147.29 M
08/05/2019$0.0524325622297$6.44 M$142.26 M
09/05/2019$0.0516256428915$4.63 M$140.07 M
10/05/2019$0.0508389333356$8.38 M$138.08 M
11/05/2019$0.0513283706408$7.97 M$139.42 M
12/05/2019$0.0563117615499$17.32 M$152.97 M
13/05/2019$0.0546531417943$9.95 M$148.48 M
14/05/2019$0.056687950054$10.08 M$154.03 M
15/05/2019$0.0622555241047$19.76 M$169.17 M
16/05/2019$0.0744479272231$19.73 M$202.33 M
17/05/2019$0.067185161436$24.05 M$182.61 M
18/05/2019$0.0639018981669$20.01 M$173.70 M
19/05/2019$0.0666936709984$8.32 M$181.31 M
20/05/2019$0.0669585169679$9.53 M$182.05 M
21/05/2019$0.0648210888985$8.19 M$176.25 M
22/05/2019$0.0660301908967$5.82 M$179.56 M
23/05/2019$0.0629108493411$9.45 M$171.10 M
24/05/2019$0.063275083132$6.99 M$172.11 M
25/05/2019$0.0655127507806$11.96 M$178.21 M
25/05/2019$0.0662838614318$12.78 M$180.33 M
26/05/2019$0.0650746796891$6.91 M$177.05 M

Twitter News Feed

Read more about lending for margin trading by George Harrap & Michel Santos via the link below. https://t.co/2x5GNo7SRz

I love how Scaled Orders are built right in to the #BitShares GUI. I tried it out and made an instructional thread! 👇 #scaledorders #undervalued

Good to see $BTS catching up to the pack again. One of the most underrated coins out there. #BitShares will be the central hub of crypto trade, it's already one of the most active chains in the industry. Way ahead of the pack in terms of usage & utility.

#HTLC is on coming up soon live on #bitshares mainnet currently in testing: https://t.co/GrolOJEudW Atomic cross chain swaps on @SparkDEXdotio incoming

Great pitches ⁦@buidlboston⁩ by teams using ⁦@bitshares⁩ to power decentralized insurance and accountability for donations #BUIDLboston wrapping up ⁦@blockchainwk⁩ PENDING: awards

4
Load More...

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0