BitShares (BTS) 💲 price $0.049996

BitShares live price tracker - $0.049996. Chart 📈, Market cap - $135.05 M, 24H Trading Volume, Daily changes -2.11% down, Coin reviews and other BitShares info


  • bitshares
    BitShares(BTS)
  • Price
    $0.049996
  • 1h %
    0.25%
  • 24h %
    -2.11%
  • 7d %
    -1.72%
  • Market Cap
    $135.05 M
  • Volume
    $7.88 M
  • Available Supply
    2.70 B BTS
  • Rank
    46



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
21/03/2018$0.160684$9.48 M$419.62 M
22/03/2018$0.15838$8.17 M$413.62 M
23/03/2018$0.166063$6.21 M$433.70 M
24/03/2018$0.160862$5.95 M$420.13 M
25/03/2018$0.166219$5.43 M$434.14 M
26/03/2018$0.143312$5.38 M$374.33 M
27/03/2018$0.148183$6.82 M$387.06 M
28/03/2018$0.142145$4.49 M$371.30 M
29/03/2018$0.12469$7.14 M$325.72 M
30/03/2018$0.12842$9.57 M$335.48 M
31/03/2018$0.127545$4.57 M$333.20 M
01/04/2018$0.129323$5.03 M$337.86 M
02/04/2018$0.148628$14.56 M$388.31 M
03/04/2018$0.1517$15.83 M$396.35 M
04/04/2018$0.139886$7.45 M$365.51 M
05/04/2018$0.142687$8.07 M$372.87 M
06/04/2018$0.138149$8.51 M$361.05 M
07/04/2018$0.144639$6.94 M$378.06 M
08/04/2018$0.14345$6.28 M$374.99 M
09/04/2018$0.137923$8.95 M$360.58 M
10/04/2018$0.143183$6.69 M$374.38 M
11/04/2018$0.150968$9.59 M$394.78 M
12/04/2018$0.171902$25.73 M$449.57 M
13/04/2018$0.189307$31.32 M$495.14 M
14/04/2018$0.188031$22.71 M$491.86 M
15/04/2018$0.226241$60.79 M$591.88 M
16/04/2018$0.210708$22.51 M$551.30 M
17/04/2018$0.213023$16.29 M$557.42 M
18/04/2018$0.229002$20.82 M$599.23 M
19/04/2018$0.240906$23.72 M$630.53 M
20/04/2018$0.270285$42.15 M$707.50 M
21/04/2018$0.258469$53.12 M$676.64 M
22/04/2018$0.267151$37.95 M$699.38 M
23/04/2018$0.268563$21.17 M$703.18 M
24/04/2018$0.298714$32.08 M$782.17 M
25/04/2018$0.264085$57.02 M$691.61 M
26/04/2018$0.270235$27.09 M$707.80 M
27/04/2018$0.267314$20.36 M$700.23 M
28/04/2018$0.279513$18.62 M$732.27 M
29/04/2018$0.327652$58.60 M$858.48 M
30/04/2018$0.371717$102.87 M$974.04 M
01/05/2018$0.354587$51.44 M$929.26 M
02/05/2018$0.369237$25.00 M$967.76 M
03/05/2018$0.364622$33.89 M$955.77 M
04/05/2018$0.353807$27.41 M$927.52 M
05/05/2018$0.350728$22.69 M$919.55 M
06/05/2018$0.322052$46.85 M$844.44 M
07/05/2018$0.313176$40.09 M$821.17 M
08/05/2018$0.311391$19.78 M$816.69 M
09/05/2018$0.308014$19.94 M$807.92 M
10/05/2018$0.293958$17.96 M$771.14 M
11/05/2018$0.241419$68.83 M$633.38 M
12/05/2018$0.228119$44.70 M$598.55 M
13/05/2018$0.257738$28.89 M$676.34 M
14/05/2018$0.258016$23.23 M$677.15 M
15/05/2018$0.257463$20.04 M$675.77 M
16/05/2018$0.245475$17.75 M$644.37 M
17/05/2018$0.253276$17.38 M$664.93 M
18/05/2018$0.253242$14.47 M$664.91 M
19/05/2018$0.259827$13.86 M$682.27 M
20/05/2018$0.26966$10.62 M$708.17 M
21/05/2018$0.251891$12.90 M$661.58 M
22/05/2018$0.228059$12.54 M$599.05 M
23/05/2018$0.194728$35.92 M$511.55 M
24/05/2018$0.202046$29.39 M$530.84 M
25/05/2018$0.19208$11.60 M$504.71 M
26/05/2018$0.203226$9.27 M$534.05 M
27/05/2018$0.200664$11.75 M$527.38 M
28/05/2018$0.190847$14.69 M$501.63 M
29/05/2018$0.200388$16.50 M$526.77 M
30/05/2018$0.193503$13.39 M$508.73 M
31/05/2018$0.200419$12.61 M$526.97 M
01/06/2018$0.204645$15.94 M$538.13 M
02/06/2018$0.224122$19.69 M$589.42 M
03/06/2018$0.234965$31.76 M$618.00 M
04/06/2018$0.224454$20.27 M$590.37 M
05/06/2018$0.224961$19.37 M$591.82 M
06/06/2018$0.219556$16.84 M$577.66 M
07/06/2018$0.218526$12.18 M$575.01 M
08/06/2018$0.213566$12.23 M$562.02 M
09/06/2018$0.210728$10.41 M$554.62 M
10/06/2018$0.169625$31.23 M$446.49 M
11/06/2018$0.167283$24.54 M$440.37 M
12/06/2018$0.154531$15.38 M$406.84 M
13/06/2018$0.152143$18.06 M$400.60 M
14/06/2018$0.16652$18.83 M$438.50 M
15/06/2018$0.158994$9.11 M$418.73 M
16/06/2018$0.162506$7.68 M$428.02 M
17/06/2018$0.16129$5.31 M$424.86 M
18/06/2018$0.16458$7.16 M$433.58 M
19/06/2018$0.161765$6.04 M$426.21 M
20/06/2018$0.161381$6.26 M$425.24 M
21/06/2018$0.159695$5.22 M$420.84 M
22/06/2018$0.135531$14.67 M$357.20 M
23/06/2018$0.138186$8.82 M$364.24 M
24/06/2018$0.135455$21.20 M$357.08 M
25/06/2018$0.141314$8.53 M$372.56 M
26/06/2018$0.136327$6.13 M$359.45 M
27/06/2018$0.133932$6.15 M$353.18 M
28/06/2018$0.130235$3.75 M$343.46 M
29/06/2018$0.127639$7.56 M$336.64 M
30/06/2018$0.137595$7.18 M$362.90 M
01/07/2018$0.13976$6.00 M$368.64 M
02/07/2018$0.155398$12.59 M$409.94 M
03/07/2018$0.1627$20.21 M$429.24 M
04/07/2018$0.171358$18.17 M$452.13 M
05/07/2018$0.167427$15.91 M$441.81 M
06/07/2018$0.169743$12.06 M$447.97 M
07/07/2018$0.168742$8.34 M$445.36 M
08/07/2018$0.182943$8.41 M$482.84 M
09/07/2018$0.185723$8.82 M$490.17 M
10/07/2018$0.165698$24.74 M$437.48 M
11/07/2018$0.15746$19.74 M$415.77 M
12/07/2018$0.151499$11.74 M$400.08 M
13/07/2018$0.157797$14.92 M$416.75 M
14/07/2018$0.163804$7.55 M$432.67 M
15/07/2018$0.177972$15.42 M$470.14 M
16/07/2018$0.201268$26.69 M$531.74 M
17/07/2018$0.223938$33.85 M$591.71 M
18/07/2018$0.216477$29.94 M$572.06 M
19/07/2018$0.223684$29.86 M$591.16 M
20/07/2018$0.19474$9.85 M$514.74 M
21/07/2018$0.20337$6.57 M$537.62 M
22/07/2018$0.200945$4.95 M$531.27 M
23/07/2018$0.201485$7.03 M$532.76 M
24/07/2018$0.209071$15.00 M$552.88 M
25/07/2018$0.209324$13.03 M$553.54 M
26/07/2018$0.201389$10.04 M$532.62 M
27/07/2018$0.19892$21.03 M$526.14 M
28/07/2018$0.192726$11.84 M$509.82 M
29/07/2018$0.194034$8.68 M$513.34 M
30/07/2018$0.181823$14.11 M$481.09 M
31/07/2018$0.164231$22.79 M$434.57 M
01/08/2018$0.161089$6.48 M$426.26 M
02/08/2018$0.161112$6.14 M$426.32 M
03/08/2018$0.161068$19.19 M$426.20 M
04/08/2018$0.156296$7.87 M$413.79 M
05/08/2018$0.160625$6.82 M$425.30 M
06/08/2018$0.157212$5.86 M$416.31 M
07/08/2018$0.156821$8.03 M$415.33 M
08/08/2018$0.127784$32.78 M$338.47 M
09/08/2018$0.133749$20.73 M$354.31 M
10/08/2018$0.121371$11.89 M$321.56 M
11/08/2018$0.118531$12.86 M$314.07 M
12/08/2018$0.117424$6.51 M$311.18 M
13/08/2018$0.110236$7.93 M$292.17 M
14/08/2018$0.0941138$20.91 M$249.47 M
15/08/2018$0.101198$10.08 M$268.28 M
16/08/2018$0.0983297$6.99 M$260.70 M
17/08/2018$0.11639$12.53 M$308.62 M
18/08/2018$0.109517$14.19 M$290.43 M
19/08/2018$0.113397$15.44 M$300.76 M
20/08/2018$0.107733$5.40 M$285.77 M
21/08/2018$0.105019$7.09 M$278.61 M
22/08/2018$0.101289$7.10 M$268.74 M
23/08/2018$0.104947$4.65 M$278.47 M
24/08/2018$0.107216$3.83 M$284.52 M
25/08/2018$0.106972$4.43 M$283.90 M
26/08/2018$0.105598$3.65 M$280.27 M
27/08/2018$0.108657$4.46 M$288.42 M
28/08/2018$0.119127$10.12 M$316.23 M
29/08/2018$0.11916$8.86 M$316.35 M
30/08/2018$0.112673$6.09 M$299.15 M
31/08/2018$0.117346$6.04 M$311.58 M
01/09/2018$0.126205$8.42 M$335.13 M
02/09/2018$0.12245$8.44 M$325.19 M
03/09/2018$0.122064$5.33 M$324.19 M
04/09/2018$0.121699$5.47 M$323.25 M
05/09/2018$0.106309$12.00 M$282.39 M
06/09/2018$0.103091$10.78 M$273.86 M
07/09/2018$0.103865$8.97 M$275.92 M
08/09/2018$0.0998541$8.23 M$265.26 M
09/09/2018$0.101748$8.06 M$270.29 M
10/09/2018$0.0999172$8.07 M$265.43 M
11/09/2018$0.100793$7.72 M$267.76 M
12/09/2018$0.0983969$8.99 M$261.39 M
13/09/2018$0.103055$9.71 M$273.77 M
15/09/2018$0.109245$12.88 M$290.21 M
16/09/2018$0.118403$8.31 M$314.78 M
17/09/2018$0.118442$6.47 M$314.91 M
18/09/2018$0.10972$6.81 M$291.75 M
19/09/2018$0.114624$7.11 M$304.81 M
20/09/2018$0.115592$5.17 M$307.41 M
21/09/2018$0.122942$6.48 M$326.99 M
22/09/2018$0.128796$11.79 M$342.58 M
23/09/2018$0.12345$10.33 M$328.39 M
24/09/2018$0.124595$7.90 M$331.47 M
25/09/2018$0.116597$8.00 M$310.21 M
26/09/2018$0.112818$8.10 M$300.18 M
27/09/2018$0.114411$5.44 M$304.45 M
28/09/2018$0.118493$5.51 M$315.34 M
29/09/2018$0.114221$5.08 M$303.99 M
30/09/2018$0.114044$6.63 M$303.55 M
01/10/2018$0.114409$3.62 M$304.54 M
02/10/2018$0.112417$4.01 M$299.27 M
03/10/2018$0.111821$3.57 M$297.70 M
04/10/2018$0.109419$4.07 M$291.33 M
05/10/2018$0.11209$3.79 M$298.47 M
06/10/2018$0.111671$3.61 M$297.38 M
07/10/2018$0.110081$3.72 M$293.17 M
08/10/2018$0.111258$2.73 M$296.33 M
09/10/2018$0.111689$3.24 M$297.50 M
10/10/2018$0.110252$3.32 M$293.69 M
11/10/2018$0.109972$3.91 M$292.97 M
12/10/2018$0.0940057$9.33 M$250.46 M
13/10/2018$0.0988445$4.02 M$263.37 M
14/10/2018$0.0983372$2.58 M$262.04 M
15/10/2018$0.0966744$3.16 M$257.63 M
16/10/2018$0.103691$12.03 M$276.35 M
17/10/2018$0.102489$2.65 M$273.17 M
18/10/2018$0.101138$2.70 M$269.59 M
19/10/2018$0.0981327$2.93 M$261.61 M
20/10/2018$0.0972009$2.67 M$259.16 M
21/10/2018$0.0999028$2.88 M$266.39 M
22/10/2018$0.102296$4.77 M$272.81 M
23/10/2018$0.09968$3.02 M$265.86 M
24/10/2018$0.0990579$3.03 M$264.23 M
25/10/2018$0.0996542$3.64 M$265.84 M
26/10/2018$0.0977785$3.63 M$260.86 M
27/10/2018$0.0981226$2.50 M$261.80 M
28/10/2018$0.097315$2.65 M$259.66 M
29/10/2018$0.0993236$3.92 M$265.04 M
30/10/2018$0.0956614$4.52 M$255.29 M
31/10/2018$0.0958492$2.52 M$255.81 M
01/11/2018$0.0955482$3.51 M$255.02 M
02/11/2018$0.0954173$2.70 M$254.69 M
03/11/2018$0.0963013$3.88 M$257.06 M
04/11/2018$0.0957958$2.72 M$255.73 M
05/11/2018$0.0974369$4.16 M$260.13 M
06/11/2018$0.0971234$2.41 M$259.31 M
07/11/2018$0.0991166$3.49 M$264.65 M
08/11/2018$0.0981861$3.43 M$262.18 M
09/11/2018$0.0952832$4.79 M$254.45 M
10/11/2018$0.0938912$3.41 M$250.75 M
11/11/2018$0.0952983$3.21 M$254.53 M
12/11/2018$0.0948517$3.90 M$253.37 M
13/11/2018$0.0933632$3.24 M$249.42 M
14/11/2018$0.0922812$5.17 M$246.55 M
15/11/2018$0.0776892$12.78 M$207.59 M
16/11/2018$0.0751846$7.31 M$200.92 M
17/11/2018$0.0728334$4.86 M$194.65 M
18/11/2018$0.0717178$3.77 M$191.69 M
19/11/2018$0.0714663$3.54 M$191.04 M
20/11/2018$0.0607338$8.83 M$162.36 M
21/11/2018$0.0511361$7.35 M$136.70 M
22/11/2018$0.0545178$4.70 M$145.74 M
23/11/2018$0.0524816$3.52 M$140.35 M
24/11/2018$0.052085$5.45 M$139.30 M
25/11/2018$0.045242$11.04 M$121.02 M
26/11/2018$0.0486986$7.36 M$130.27 M
27/11/2018$0.0451196$4.23 M$120.71 M
28/11/2018$0.045927$3.27 M$122.87 M
29/11/2018$0.0504074$9.69 M$134.89 M
30/11/2018$0.0491909351099$8.44 M$131.64 M
01/12/2018$0.0478237589933$4.31 M$127.99 M
02/12/2018$0.0494941400671$3.13 M$132.47 M
03/12/2018$0.0493695824146$2.79 M$132.15 M
04/12/2018$0.0469422706355$2.81 M$125.66 M
05/12/2018$0.047203401631$2.16 M$126.37 M
06/12/2018$0.0433073368533$2.89 M$115.95 M
07/12/2018$0.0364006722469$6.22 M$97.46 M
08/12/2018$0.0367623351112$3.69 M$98.43 M
09/12/2018$0.0371297072236$3.33 M$99.42 M
10/12/2018$0.0386209629026$4.07 M$103.42 M
11/12/2018$0.0366945582684$2.56 M$98.27 M
12/12/2018$0.0364395252229$2.62 M$97.59 M
13/12/2018$0.0375983668878$1.73 M$100.70 M
14/12/2018$0.0363077666282$2.26 M$97.25 M
15/12/2018$0.0355077341576$2.43 M$95.12 M
16/12/2018$0.0357147302967$1.52 M$95.68 M
17/12/2018$0.0354455548375$3.77 M$94.96 M
18/12/2018$0.0386611326288$21.09 M$103.58 M
19/12/2018$0.0399489719739$8.92 M$107.04 M
20/12/2018$0.039819349439$6.60 M$106.69 M
21/12/2018$0.0426651717051$9.74 M$114.32 M
22/12/2018$0.0409955679778$5.59 M$109.85 M
23/12/2018$0.0435460305253$7.32 M$116.68 M
24/12/2018$0.0466090092453$7.36 M$124.89 M
25/12/2018$0.0418747749654$10.04 M$112.20 M
26/12/2018$0.0420264755139$6.43 M$112.61 M
27/12/2018$0.0391786635483$6.15 M$104.98 M
28/12/2018$0.0357752696506$3.85 M$95.86 M
29/12/2018$0.0400557032261$3.65 M$107.33 M
30/12/2018$0.0392079427211$3.34 M$105.06 M
31/12/2018$0.0395108282752$4.82 M$105.87 M
01/01/2019$0.0380436743624$3.21 M$101.99 M
02/01/2019$0.0395708179753$1.86 M$106.09 M
03/01/2019$0.0410290549781$2.83 M$110.00 M
04/01/2019$0.0398190424279$2.23 M$106.76 M
05/01/2019$0.0403337759081$3.00 M$108.15 M
06/01/2019$0.0397816067387$3.19 M$106.67 M
07/01/2019$0.0488410935605$7.46 M$130.96 M
08/01/2019$0.0433710732266$8.52 M$116.29 M
09/01/2019$0.0438523368194$2.65 M$117.59 M
10/01/2019$0.0431314694842$3.10 M$115.67 M
11/01/2019$0.0381503896431$5.45 M$102.32 M
12/01/2019$0.0385300003448$2.92 M$103.34 M
13/01/2019$0.0391070316064$2.91 M$104.90 M
14/01/2019$0.037960500995$2.29 M$101.84 M
15/01/2019$0.0390743440802$2.67 M$104.83 M
16/01/2019$0.0375706021439$5.61 M$100.81 M
17/01/2019$0.0398368454951$4.99 M$106.90 M
18/01/2019$0.0391149240734$3.01 M$104.97 M
19/01/2019$0.0389498492426$1.83 M$104.54 M
20/01/2019$0.0422642796251$12.77 M$113.45 M
21/01/2019$0.0398814540843$4.23 M$107.06 M
22/01/2019$0.0395886368169$2.59 M$106.29 M
23/01/2019$0.0395418605184$2.89 M$106.17 M
24/01/2019$0.0389589942006$3.65 M$104.62 M
25/01/2019$0.0389359536693$2.81 M$104.57 M
26/01/2019$0.0383889262969$1.75 M$103.11 M
27/01/2019$0.0385408138545$2.96 M$103.53 M
28/01/2019$0.0372055152494$1.50 M$99.95 M
29/01/2019$0.0351107557433$3.01 M$94.33 M
30/01/2019$0.0370536250004$6.36 M$99.56 M
31/01/2019$0.0374423111516$3.21 M$100.61 M
01/02/2019$0.0367750837456$2.89 M$98.83 M
02/02/2019$0.0379925309098$2.57 M$102.11 M
03/02/2019$0.0385601218042$1.29 M$103.65 M
04/02/2019$0.0373389777828$1.93 M$100.37 M
05/02/2019$0.037107083621$1.71 M$99.76 M
06/02/2019$0.0364353417652$2.16 M$97.96 M
07/02/2019$0.0365064109246$2.63 M$98.16 M
08/02/2019$0.0374188548915$3.40 M$100.63 M
09/02/2019$0.0400008174309$3.28 M$107.58 M
10/02/2019$0.0397987284838$2.16 M$107.05 M
11/02/2019$0.0395918454428$2.19 M$106.51 M
12/02/2019$0.0388219260735$1.66 M$104.45 M
13/02/2019$0.0412253535671$8.32 M$110.93 M
14/02/2019$0.0404905645127$3.49 M$108.96 M
15/02/2019$0.0403252716545$2.77 M$108.53 M
16/02/2019$0.0405305908675$3.20 M$109.10 M
17/02/2019$0.0410222415815$4.83 M$110.43 M
18/02/2019$0.0422995328133$3.45 M$113.88 M
19/02/2019$0.0441776414692$9.90 M$118.95 M
20/02/2019$0.0455236100111$9.21 M$122.59 M
21/02/2019$0.0456837278474$4.55 M$123.01 M
22/02/2019$0.0451629041793$3.57 M$121.62 M
23/02/2019$0.0459586918455$3.50 M$123.78 M
24/02/2019$0.0503805308033$12.14 M$135.71 M
25/02/2019$0.0462510164296$21.96 M$124.60 M
26/02/2019$0.0469840429333$7.21 M$126.59 M
27/02/2019$0.0463843697988$4.06 M$124.98 M
28/02/2019$0.0463223079517$3.46 M$124.83 M
01/03/2019$0.0464523922753$4.89 M$125.20 M
02/03/2019$0.0467127971827$4.04 M$125.91 M
03/03/2019$0.0464059770242$1.96 M$125.10 M
04/03/2019$0.045793805159$2.86 M$123.46 M
05/03/2019$0.0434476215397$4.03 M$117.15 M
06/03/2019$0.0465863460245$8.36 M$125.63 M
07/03/2019$0.047260263278$5.43 M$127.46 M
08/03/2019$0.0474797054833$6.89 M$128.06 M
09/03/2019$0.0465506291297$4.42 M$125.57 M
10/03/2019$0.0481355524117$4.06 M$129.86 M
11/03/2019$0.0473898748579$5.04 M$127.86 M
12/03/2019$0.0465596331886$4.36 M$125.63 M
13/03/2019$0.0495335077867$7.97 M$133.66 M
14/03/2019$0.0490559256251$13.50 M$132.37 M
15/03/2019$0.050913297807$5.74 M$137.38 M
16/03/2019$0.0520079770902$3.17 M$140.33 M
17/03/2019$0.0512983041491$2.70 M$138.42 M
18/03/2019$0.051298331999$2.55 M$138.42 M
19/03/2019$0.0509576898818$5.20 M$137.50 M
20/03/2019$0.050393310579$8.01 M$135.98 M
21/03/2019$0.0512134947771$6.14 M$138.34 M
21/03/2019$0.0494626451036$9.19 M$133.61 M
22/03/2019$0.05004935694$7.89 M$135.19 M

Twitter News Feed

Submit Your Reviews

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