BitShares (BTS) 💲 price $0.039380

BitShares live price tracker - $0.039380. Chart 📈, Market cap - $105.68 M, 24H Trading Volume, Daily changes 4.92% up, Coin reviews and other BitShares info


  • bitshares
    BitShares(BTS)
  • Price
    $0.039380
  • 1h %
    0.08%
  • 24h %
    4.92%
  • 7d %
    -8.25%
  • Market Cap
    $105.68 M
  • Volume
    $5.10 M
  • Available Supply
    2.68 B BTS
  • Rank
    46



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
16/01/2018$0.349517$49.40 M$911.24 M
17/01/2018$0.360603$136.88 M$940.18 M
18/01/2018$0.370472$70.79 M$965.93 M
19/01/2018$0.37405$46.91 M$975.23 M
20/01/2018$0.454312$57.11 M$1.18 B
21/01/2018$0.353905$48.44 M$922.74 M
22/01/2018$0.298218$43.12 M$777.57 M
23/01/2018$0.341026$35.79 M$889.20 M
24/01/2018$0.390673$52.44 M$1.02 B
25/01/2018$0.437315$72.15 M$1.14 B
26/01/2018$0.458446$55.43 M$1.20 B
27/01/2018$0.531402$69.92 M$1.39 B
28/01/2018$0.509697$40.78 M$1.33 B
29/01/2018$0.470648$23.32 M$1.23 B
30/01/2018$0.404213$46.68 M$1.05 B
31/01/2018$0.43225$35.04 M$1.13 B
01/02/2018$0.393823$45.72 M$1.03 B
02/02/2018$0.308243$61.36 M$803.84 M
03/02/2018$0.334845$22.57 M$873.22 M
04/02/2018$0.259614$21.85 M$677.03 M
05/02/2018$0.216261$89.12 M$564.03 M
06/02/2018$0.222639$89.85 M$580.68 M
07/02/2018$0.229156$46.43 M$597.70 M
08/02/2018$0.233429$29.79 M$608.86 M
09/02/2018$0.250585$21.73 M$653.63 M
10/02/2018$0.245764$30.08 M$641.07 M
11/02/2018$0.244078$20.65 M$636.69 M
12/02/2018$0.245921$14.85 M$641.51 M
13/02/2018$0.240347$15.31 M$626.99 M
14/02/2018$0.271333$24.68 M$707.85 M
15/02/2018$0.267621$19.85 M$698.16 M
16/02/2018$0.277937$18.10 M$725.08 M
17/02/2018$0.280268$20.57 M$731.19 M
18/02/2018$0.26314$18.00 M$686.52 M
19/02/2018$0.264481$12.70 M$690.04 M
20/02/2018$0.248662$19.87 M$648.78 M
21/02/2018$0.220333$19.71 M$574.88 M
22/02/2018$0.22044$23.84 M$575.18 M
23/02/2018$0.226948$13.33 M$592.18 M
24/02/2018$0.216357$11.76 M$564.55 M
25/02/2018$0.215963$6.87 M$563.52 M
26/02/2018$0.222415$6.36 M$580.35 M
27/02/2018$0.22051$10.92 M$575.44 M
28/02/2018$0.220289$15.82 M$574.88 M
01/03/2018$0.240645$20.64 M$628.02 M
02/03/2018$0.229618$10.66 M$599.23 M
03/03/2018$0.216239$17.71 M$564.34 M
04/03/2018$0.225922$8.68 M$589.63 M
06/03/2018$0.209869$9.69 M$547.75 M
07/03/2018$0.193474$19.28 M$504.98 M
08/03/2018$0.177953$19.17 M$464.49 M
09/03/2018$0.166471$12.05 M$434.53 M
10/03/2018$0.171578$11.74 M$447.88 M
11/03/2018$0.156751$7.94 M$409.19 M
12/03/2018$0.172447$8.91 M$450.18 M
13/03/2018$0.163065$6.51 M$425.71 M
14/03/2018$0.165268$5.44 M$431.47 M
15/03/2018$0.144438$7.83 M$377.10 M
16/03/2018$0.150662$11.72 M$393.37 M
17/03/2018$0.146659$7.65 M$382.93 M
18/03/2018$0.134409$4.65 M$350.96 M
19/03/2018$0.13754$11.04 M$359.15 M
20/03/2018$0.148569$8.97 M$387.96 M
21/03/2018$0.161138$11.44 M$420.80 M
22/03/2018$0.159429$9.52 M$416.35 M
23/03/2018$0.161299$8.05 M$421.25 M
24/03/2018$0.170299$6.48 M$444.77 M
25/03/2018$0.160579$6.23 M$419.40 M
26/03/2018$0.164443$5.35 M$429.51 M
27/03/2018$0.149566$6.44 M$390.66 M
27/03/2018$0.144902$5.91 M$378.49 M
28/03/2018$0.143056$4.48 M$373.68 M
29/03/2018$0.128996$8.24 M$336.97 M
30/03/2018$0.126675$8.83 M$330.92 M
31/03/2018$0.127965$4.91 M$334.30 M
01/04/2018$0.127813$4.26 M$333.92 M
02/04/2018$0.147693$15.03 M$385.87 M
03/04/2018$0.151712$15.66 M$396.38 M
04/04/2018$0.137393$7.19 M$359.00 M
05/04/2018$0.14487$8.19 M$378.58 M
06/04/2018$0.138253$8.32 M$361.33 M
07/04/2018$0.141922$6.99 M$370.96 M
08/04/2018$0.143767$6.19 M$375.82 M
09/04/2018$0.138057$9.31 M$360.94 M
10/04/2018$0.142616$6.49 M$372.90 M
11/04/2018$0.155961$11.44 M$407.84 M
12/04/2018$0.178671$25.59 M$467.28 M
13/04/2018$0.188711$32.90 M$493.59 M
14/04/2018$0.186482$20.35 M$487.81 M
15/04/2018$0.228075$61.64 M$596.68 M
16/04/2018$0.210624$21.54 M$551.09 M
17/04/2018$0.210059$16.09 M$549.66 M
18/04/2018$0.227617$21.44 M$595.61 M
19/04/2018$0.243768$23.56 M$638.02 M
20/04/2018$0.27768$46.03 M$726.87 M
21/04/2018$0.264628$51.44 M$692.77 M
22/04/2018$0.262214$37.53 M$686.46 M
23/04/2018$0.269111$20.66 M$704.62 M
24/04/2018$0.298161$36.39 M$780.77 M
25/04/2018$0.245942$52.75 M$644.10 M
26/04/2018$0.274371$27.04 M$718.64 M
27/04/2018$0.261717$19.52 M$685.57 M
28/04/2018$0.280736$17.85 M$735.48 M
29/04/2018$0.34213$63.49 M$896.42 M
30/04/2018$0.358752$101.78 M$940.08 M
01/05/2018$0.365282$49.95 M$957.29 M
02/05/2018$0.376826$24.06 M$987.66 M
03/05/2018$0.358263$33.29 M$939.11 M
04/05/2018$0.350707$26.27 M$919.40 M
05/05/2018$0.350051$22.65 M$917.78 M
06/05/2018$0.329621$48.42 M$864.29 M
07/05/2018$0.310259$39.02 M$813.52 M
08/05/2018$0.312382$19.52 M$819.29 M
09/05/2018$0.307686$20.04 M$807.07 M
10/05/2018$0.266655$24.79 M$699.52 M
11/05/2018$0.242414$62.63 M$636.00 M
12/05/2018$0.243658$47.00 M$639.33 M
13/05/2018$0.257051$27.24 M$674.55 M
14/05/2018$0.250813$21.93 M$658.25 M
15/05/2018$0.251524$20.00 M$660.19 M
16/05/2018$0.249401$17.33 M$654.69 M
17/05/2018$0.243817$18.75 M$640.10 M
18/05/2018$0.254245$12.09 M$667.55 M
19/05/2018$0.258748$14.05 M$679.44 M
20/05/2018$0.265549$10.25 M$697.38 M
21/05/2018$0.252531$12.69 M$663.27 M
22/05/2018$0.224668$14.90 M$590.15 M
23/05/2018$0.193336$34.94 M$507.90 M
24/05/2018$0.20613$29.14 M$541.57 M
25/05/2018$0.192549$11.48 M$505.94 M
26/05/2018$0.199037$9.68 M$523.05 M
27/05/2018$0.201655$11.16 M$529.99 M
28/05/2018$0.18535$14.89 M$487.19 M
29/05/2018$0.198818$15.10 M$522.65 M
30/05/2018$0.196306$13.20 M$516.10 M
31/05/2018$0.198475$13.51 M$521.86 M
01/06/2018$0.206961$15.19 M$544.23 M
02/06/2018$0.224444$19.60 M$590.27 M
04/06/2018$0.23313$30.70 M$613.19 M
05/06/2018$0.222641$20.31 M$585.60 M
06/06/2018$0.228223$19.51 M$600.41 M
07/06/2018$0.219669$16.51 M$577.97 M
08/06/2018$0.220161$12.18 M$579.33 M
09/06/2018$0.213679$11.83 M$562.33 M
10/06/2018$0.203823$10.43 M$536.45 M
11/06/2018$0.170326$32.62 M$448.34 M
12/06/2018$0.173978$23.63 M$458.00 M
13/06/2018$0.157376$15.11 M$414.34 M
14/06/2018$0.157031$18.39 M$413.48 M
15/06/2018$0.16567$17.24 M$436.27 M
16/06/2018$0.157409$9.38 M$414.56 M
17/06/2018$0.161794$6.72 M$426.15 M
18/06/2018$0.159688$5.38 M$420.65 M
19/06/2018$0.164883$7.17 M$434.38 M
20/06/2018$0.162399$5.90 M$427.88 M
21/06/2018$0.162442$6.39 M$428.04 M
22/06/2018$0.159993$5.09 M$421.63 M
23/06/2018$0.13934$16.47 M$367.25 M
24/06/2018$0.13671$7.89 M$360.35 M
25/06/2018$0.135048$21.04 M$356.01 M
26/06/2018$0.139368$8.23 M$367.44 M
27/06/2018$0.131127$6.28 M$345.75 M
28/06/2018$0.134975$5.65 M$355.93 M
29/06/2018$0.126349$4.23 M$333.22 M
30/06/2018$0.13556$8.36 M$357.53 M
01/07/2018$0.140723$6.60 M$371.15 M
02/07/2018$0.140114$5.78 M$369.58 M
03/07/2018$0.159424$13.95 M$420.56 M
04/07/2018$0.157888$19.27 M$416.56 M
05/07/2018$0.168353$17.01 M$444.21 M
06/07/2018$0.170788$16.47 M$450.69 M
07/07/2018$0.169955$11.33 M$448.54 M
08/07/2018$0.177154$9.20 M$467.56 M
09/07/2018$0.180478$8.25 M$476.33 M
10/07/2018$0.1789$9.15 M$472.17 M
11/07/2018$0.161468$23.95 M$426.32 M
12/07/2018$0.159552$18.00 M$421.31 M
13/07/2018$0.157093$14.64 M$414.86 M
14/07/2018$0.159117$13.03 M$420.25 M
15/07/2018$0.166054$7.37 M$438.62 M
16/07/2018$0.177219$15.06 M$468.16 M
17/07/2018$0.205318$27.81 M$542.45 M
18/07/2018$0.223141$34.22 M$589.61 M
19/07/2018$0.215551$32.86 M$569.63 M
20/07/2018$0.223129$29.69 M$589.70 M
21/07/2018$0.19573$9.83 M$517.37 M
22/07/2018$0.202108$6.17 M$534.29 M
23/07/2018$0.200722$4.87 M$530.69 M
24/07/2018$0.202413$7.33 M$535.22 M
25/07/2018$0.211313$15.19 M$558.82 M
26/07/2018$0.20801$12.56 M$550.08 M
27/07/2018$0.198826$11.34 M$525.85 M
28/07/2018$0.19771$19.84 M$522.95 M
29/07/2018$0.195014$12.09 M$515.88 M
30/07/2018$0.193682$7.69 M$512.42 M
31/07/2018$0.18159$14.25 M$480.48 M
01/08/2018$0.163487$22.84 M$432.60 M
02/08/2018$0.165397$6.58 M$437.66 M
03/08/2018$0.159462$5.94 M$421.95 M
04/08/2018$0.162371$9.62 M$429.83 M
05/08/2018$0.155643$7.79 M$412.06 M
06/08/2018$0.161415$7.08 M$427.39 M
07/08/2018$0.158997$5.54 M$421.04 M
08/08/2018$0.153682$8.53 M$407.02 M
09/08/2018$0.128147$32.10 M$339.43 M
10/08/2018$0.130283$21.52 M$345.13 M
11/08/2018$0.12055$11.50 M$319.39 M
12/08/2018$0.115895$12.25 M$307.09 M
13/08/2018$0.116893$5.11 M$309.77 M
14/08/2018$0.101878$9.14 M$270.02 M
15/08/2018$0.0993262$20.12 M$263.28 M
16/08/2018$0.0982754$9.03 M$260.53 M
17/08/2018$0.100944$6.90 M$267.64 M
18/08/2018$0.120262$14.16 M$318.90 M
19/08/2018$0.108246$12.58 M$287.07 M
20/08/2018$0.113716$15.14 M$301.61 M
21/08/2018$0.102597$6.73 M$272.15 M
22/08/2018$0.110632$5.82 M$293.50 M
23/08/2018$0.105058$7.41 M$278.75 M
24/08/2018$0.104862$4.51 M$278.25 M
25/08/2018$0.108187$3.87 M$287.10 M
26/08/2018$0.107452$4.04 M$285.17 M
27/08/2018$0.106403$3.64 M$282.41 M
28/08/2018$0.112838$5.54 M$299.52 M
29/08/2018$0.118863$9.30 M$315.53 M
30/08/2018$0.118469$8.46 M$314.52 M
31/08/2018$0.114159$6.27 M$303.10 M
01/09/2018$0.119624$6.22 M$317.63 M
02/09/2018$0.123405$8.20 M$327.70 M
03/09/2018$0.122904$7.83 M$326.40 M
04/09/2018$0.121146$5.17 M$321.76 M
05/09/2018$0.122354$5.50 M$324.99 M
06/09/2018$0.0998424$13.18 M$265.22 M
07/09/2018$0.104331$9.66 M$277.16 M
08/09/2018$0.104019$8.84 M$276.33 M
09/09/2018$0.0997493$8.25 M$264.99 M
10/09/2018$0.101383$8.07 M$269.32 M
11/09/2018$0.100324$8.17 M$266.51 M
12/09/2018$0.100991$7.53 M$268.28 M
13/09/2018$0.100002$9.58 M$265.66 M
14/09/2018$0.102375$9.56 M$271.96 M
15/09/2018$0.109832$12.92 M$291.77 M
16/09/2018$0.116554$8.50 M$309.87 M
17/09/2018$0.11924$6.13 M$317.04 M
18/09/2018$0.109453$6.79 M$291.04 M
19/09/2018$0.114602$6.79 M$304.76 M
20/09/2018$0.11542$5.17 M$306.96 M
21/09/2018$0.121846$6.81 M$324.07 M
22/09/2018$0.12577$11.90 M$334.54 M
23/09/2018$0.122922$9.45 M$326.99 M
24/09/2018$0.124743$7.62 M$331.86 M
25/09/2018$0.111937$8.63 M$297.82 M
26/09/2018$0.111981$7.45 M$297.96 M
27/09/2018$0.114304$6.05 M$304.17 M
28/09/2018$0.118111$5.13 M$314.32 M
29/09/2018$0.112638$5.13 M$299.78 M
30/09/2018$0.114811$6.12 M$305.59 M
01/10/2018$0.114243$3.56 M$304.10 M
02/10/2018$0.1122$4.09 M$298.69 M
03/10/2018$0.110562$3.64 M$294.35 M
04/10/2018$0.112107$4.26 M$298.49 M
05/10/2018$0.111947$3.69 M$298.09 M
06/10/2018$0.111213$3.14 M$296.16 M
07/10/2018$0.110908$3.87 M$295.37 M
08/10/2018$0.110981$2.58 M$295.59 M
09/10/2018$0.111688$3.32 M$297.50 M
10/10/2018$0.109917$3.28 M$292.80 M
11/10/2018$0.103059$5.66 M$274.56 M
12/10/2018$0.0955745$8.20 M$254.64 M
13/10/2018$0.0984501$3.13 M$262.32 M
14/10/2018$0.0975451$2.58 M$259.93 M
15/10/2018$0.0971128$3.32 M$258.80 M
16/10/2018$0.102679$11.94 M$273.66 M
17/10/2018$0.101985$2.52 M$271.83 M
18/10/2018$0.101635$2.86 M$270.92 M
19/10/2018$0.0975992$2.88 M$260.19 M
20/10/2018$0.0976116$2.64 M$260.25 M
21/10/2018$0.101178$3.21 M$269.80 M
22/10/2018$0.101699$4.85 M$271.22 M
23/10/2018$0.0999918$2.69 M$266.70 M
24/10/2018$0.099143$3.14 M$264.46 M
25/10/2018$0.0975936$4.71 M$260.35 M
26/10/2018$0.0974599$2.37 M$260.01 M
27/10/2018$0.097682$2.44 M$260.63 M
28/10/2018$0.0974269$2.62 M$259.97 M
29/10/2018$0.0992727$3.95 M$264.91 M
30/10/2018$0.0952754$4.69 M$254.26 M
31/10/2018$0.0958681$2.34 M$255.86 M
01/11/2018$0.0953691$3.54 M$254.54 M
02/11/2018$0.0944907$2.75 M$252.22 M
03/11/2018$0.0956353$3.77 M$255.29 M
04/11/2018$0.0952487$2.66 M$254.27 M
05/11/2018$0.0975423$4.30 M$260.42 M
06/11/2018$0.0965266$2.36 M$257.72 M
07/11/2018$0.0994048$3.71 M$265.42 M
08/11/2018$0.0972675$3.39 M$259.73 M
09/11/2018$0.0951979$4.89 M$254.23 M
10/11/2018$0.0941405$3.20 M$251.42 M
11/11/2018$0.0951235$3.20 M$254.07 M
12/11/2018$0.0949361$3.85 M$253.60 M
13/11/2018$0.0926441$3.74 M$247.50 M
14/11/2018$0.0918296$4.63 M$245.35 M
15/11/2018$0.0762082$13.46 M$203.64 M
16/11/2018$0.0756546$6.84 M$202.18 M
17/11/2018$0.071762$4.64 M$191.79 M
18/11/2018$0.0722805$3.97 M$193.20 M
19/11/2018$0.0699575$3.73 M$187.01 M
20/11/2018$0.0610768$8.76 M$163.28 M
21/11/2018$0.050741$7.63 M$135.65 M
22/11/2018$0.0548203$4.46 M$146.55 M
23/11/2018$0.0513389$4.63 M$137.30 M
24/11/2018$0.0521342$4.62 M$139.44 M
25/11/2018$0.0445994$11.27 M$119.30 M
26/11/2018$0.0483487$6.50 M$129.34 M
27/11/2018$0.0450917$4.30 M$120.64 M
28/11/2018$0.0463266$3.26 M$123.94 M
29/11/2018$0.0486707$7.10 M$130.24 M
30/11/2018$0.0497724297643$8.19 M$133.20 M
01/12/2018$0.0476863685405$4.43 M$127.63 M
02/12/2018$0.049457121094$2.89 M$132.38 M
03/12/2018$0.0480378548477$2.81 M$128.59 M
04/12/2018$0.0466068904744$2.70 M$124.77 M
05/12/2018$0.0460027018389$2.21 M$123.16 M
06/12/2018$0.0412182551427$3.22 M$110.36 M
07/12/2018$0.0348614382336$6.21 M$93.34 M
08/12/2018$0.0374770815939$3.56 M$100.35 M
09/12/2018$0.0371856961706$3.17 M$99.57 M
10/12/2018$0.0380924023542$4.17 M$102.01 M
11/12/2018$0.0365928520561$2.43 M$98.00 M
12/12/2018$0.0370922388682$2.59 M$99.34 M
13/12/2018$0.0375589052252$2.07 M$100.60 M
14/12/2018$0.0361999885564$2.31 M$96.97 M
15/12/2018$0.0355400483485$2.39 M$95.20 M
16/12/2018$0.0370488185231$1.79 M$99.25 M
17/12/2018$0.0354093637354$3.65 M$94.87 M
18/12/2018$0.0390535450846$22.69 M$104.63 M
19/12/2018$0.0406878119796$8.81 M$109.02 M
20/12/2018$0.0394411434026$6.04 M$105.68 M
21/12/2018$0.041883497344$9.36 M$112.23 M
22/12/2018$0.0410903330032$5.40 M$110.10 M
23/12/2018$0.0440136115478$8.61 M$117.93 M
24/12/2018$0.0480576238986$7.80 M$128.77 M
25/12/2018$0.0404196707948$8.97 M$108.30 M
26/12/2018$0.0413931569547$5.97 M$110.91 M
27/12/2018$0.0391125744776$6.10 M$104.80 M
28/12/2018$0.0361097665818$3.84 M$96.76 M
29/12/2018$0.0398421529276$3.43 M$106.76 M
30/12/2018$0.0393831180139$3.37 M$105.53 M
31/12/2018$0.0395866526186$4.75 M$106.07 M
01/01/2019$0.0383799492926$3.24 M$102.90 M
02/01/2019$0.0395547075033$1.90 M$106.05 M
03/01/2019$0.0411248383242$2.85 M$110.26 M
04/01/2019$0.040253186246$2.28 M$107.93 M
05/01/2019$0.0404392377177$3.05 M$108.43 M
06/01/2019$0.0396301280875$3.21 M$106.26 M
07/01/2019$0.0450037888751$10.07 M$120.67 M
08/01/2019$0.0427723978163$4.07 M$114.69 M
09/01/2019$0.0436304336335$2.59 M$117.00 M
10/01/2019$0.0435675992781$3.20 M$116.84 M
11/01/2019$0.0380020240432$5.37 M$101.92 M
12/01/2019$0.0387451658369$2.92 M$103.92 M
13/01/2019$0.0393562996576$2.97 M$105.57 M
14/01/2019$0.0379787152229$2.15 M$101.89 M
15/01/2019$0.0392511669228$2.88 M$105.31 M
16/01/2019$0.0378978286834$6.05 M$101.69 M
16/01/2019$0.0393541673475$5.15 M$105.60 M
16/01/2019$0.0394976069243$5.11 M$105.99 M

Twitter News Feed

Submit Your Reviews

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