BTC$83,962.54
ETH$2,563.40
USDT$0.999
BNB$752.94
XRP$1.41
SOL$112.21
TRX$0.3324
BEAM$0.601
STETH$2,547.60
ZEC$1,326.37
HYPE$87.71
DOGE$0.08739
LINK$13.41
WBTC$84,522.68
USDS$1.00
XMR$535.29
WBT$82.55
ADA$0.2526
WEETH$2,840.60
LEO$8.89
NEAR$5.83
AUTO$95.19
RAIN$0.01033
XLM$0.2017
Fig. 01 · Daily closes
BitShares price history
3,208 daily closes since December 31, 2017, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.001261 | -0.33% |
| Oct 11, 2026 | $0.001265 | -1.98% |
| Oct 10, 2026 | $0.001291 | -3.24% |
| Oct 9, 2026 | $0.001334 | -0.14% |
| Oct 8, 2026 | $0.001336 | -1.87% |
| Oct 7, 2026 | $0.001362 | -1.04% |
| Oct 6, 2026 | $0.001376 | -0.66% |
| Oct 5, 2026 | $0.001385 | +0.52% |
| Oct 4, 2026 | $0.001378 | -3.44% |
| Oct 3, 2026 | $0.001427 | +2.07% |
| Oct 2, 2026 | $0.001398 | +2.47% |
| Oct 1, 2026 | $0.001364 | -1.13% |
| Sep 30, 2026 | $0.00138 | +0.47% |
| Sep 29, 2026 | $0.001374 | -3.73% |
| Sep 28, 2026 | $0.001427 | +3.86% |
| Sep 27, 2026 | $0.001374 | -0.77% |
| Sep 26, 2026 | $0.001384 | -0.60% |
| Sep 25, 2026 | $0.001393 | +0.53% |
| Sep 24, 2026 | $0.001385 | -2.72% |
| Sep 23, 2026 | $0.001424 | +1.33% |
| Sep 22, 2026 | $0.001405 | +1.94% |
| Sep 21, 2026 | $0.001379 | +1.19% |
| Sep 20, 2026 | $0.001362 | +0.32% |
| Sep 19, 2026 | $0.001358 | -3.78% |
| Sep 18, 2026 | $0.001411 | +3.24% |
| Sep 17, 2026 | $0.001367 | +1.14% |
| Sep 16, 2026 | $0.001352 | -4.39% |
| Sep 15, 2026 | $0.001414 | -13.21% |
| Sep 14, 2026 | $0.001629 | +3.42% |
| Sep 13, 2026 | $0.001575 | +4.73% |
| Sep 12, 2026 | $0.001504 | +0.93% |
| Sep 11, 2026 | $0.00149 | -2.32% |
| Sep 10, 2026 | $0.001525 | +2.20% |
| Sep 9, 2026 | $0.001493 | +0.04% |
| Sep 8, 2026 | $0.001492 | -3.74% |
| Sep 7, 2026 | $0.00155 | -4.20% |
| Sep 6, 2026 | $0.001618 | +9.79% |
| Sep 5, 2026 | $0.001474 | -6.61% |
| Sep 4, 2026 | $0.001578 | +11.67% |
| Sep 3, 2026 | $0.001413 | +1.12% |
| Sep 2, 2026 | $0.001398 | +1.11% |
| Sep 1, 2026 | $0.001382 | -0.80% |
| Aug 31, 2026 | $0.001393 | -13.27% |
| Aug 30, 2026 | $0.001606 | +16.42% |
| Aug 29, 2026 | $0.00138 | +10.42% |
| Aug 28, 2026 | $0.00125 | +2.17% |
| Aug 27, 2026 | $0.001223 | -2.49% |
| Aug 26, 2026 | $0.001254 | +10.17% |
| Aug 25, 2026 | $0.001138 | -0.34% |
| Aug 24, 2026 | $0.001142 | -0.57% |
| Aug 23, 2026 | $0.001149 | -0.44% |
| Aug 22, 2026 | $0.001154 | +0.38% |
| Aug 21, 2026 | $0.00115 | -2.63% |
| Aug 20, 2026 | $0.001181 | +2.63% |
| Aug 19, 2026 | $0.00115 | +2.74% |
| Aug 18, 2026 | $0.00112 | +0.76% |
| Aug 17, 2026 | $0.001111 | -0.79% |
| Aug 16, 2026 | $0.00112 | -8.41% |
| Aug 15, 2026 | $0.001223 | +0.98% |
| Aug 14, 2026 | $0.001211 | +9.17% |
| Aug 13, 2026 | $0.001109 | -1.19% |
| Aug 12, 2026 | $0.001123 | -2.73% |
| Aug 11, 2026 | $0.001154 | +3.44% |
| Aug 10, 2026 | $0.001116 | +4.24% |
| Aug 9, 2026 | $0.00107 | -0.58% |
| Aug 8, 2026 | $0.001077 | -1.70% |
| Aug 7, 2026 | $0.001095 | -2.47% |
| Aug 6, 2026 | $0.001123 | +0.93% |
| Aug 5, 2026 | $0.001113 | +0.08% |
| Aug 4, 2026 | $0.001112 | +3.80% |
| Aug 3, 2026 | $0.001071 | -1.12% |
| Aug 2, 2026 | $0.001083 | -0.55% |
| Aug 1, 2026 | $0.001089 | +3.00% |
| Jul 31, 2026 | $0.001057 | -1.93% |
| Jul 30, 2026 | $0.001078 | +0.79% |
| Jul 29, 2026 | $0.00107 | +1.87% |
| Jul 28, 2026 | $0.00105 | +0.02% |
| Jul 27, 2026 | $0.00105 | +1.11% |
| Jul 26, 2026 | $0.001038 | +1.11% |
| Jul 25, 2026 | $0.001027 | -1.56% |
| Jul 24, 2026 | $0.001043 | -0.11% |
| Jul 23, 2026 | $0.001044 | -1.47% |
| Jul 22, 2026 | $0.00106 | -2.67% |
| Jul 21, 2026 | $0.001089 | +2.66% |
| Jul 20, 2026 | $0.001061 | -1.80% |
| Jul 19, 2026 | $0.00108 | +1.35% |
| Jul 18, 2026 | $0.001066 | +2.54% |
| Jul 17, 2026 | $0.001039 | -1.01% |
| Jul 16, 2026 | $0.00105 | -1.28% |
| Jul 15, 2026 | $0.001064 | -0.60% |