BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
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 |
|---|---|---|
| Jul 24, 2024 | $0.002122 | -0.89% |
| Jul 23, 2024 | $0.002141 | -2.68% |
| Jul 22, 2024 | $0.0022 | +0.14% |
| Jul 21, 2024 | $0.002197 | +1.81% |
| Jul 20, 2024 | $0.002158 | -0.42% |
| Jul 19, 2024 | $0.002167 | -1.95% |
| Jul 18, 2024 | $0.00221 | -1.43% |
| Jul 17, 2024 | $0.002242 | -0.04% |
| Jul 16, 2024 | $0.002243 | +5.06% |
| Jul 15, 2024 | $0.002135 | +1.38% |
| Jul 14, 2024 | $0.002106 | +2.88% |
| Jul 13, 2024 | $0.002047 | +1.39% |
| Jul 12, 2024 | $0.002019 | -1.13% |
| Jul 11, 2024 | $0.002042 | -0.20% |
| Jul 10, 2024 | $0.002046 | -0.15% |
| Jul 9, 2024 | $0.002049 | +0.34% |
| Jul 8, 2024 | $0.002042 | +2.77% |
| Jul 7, 2024 | $0.001987 | -1.34% |
| Jul 6, 2024 | $0.002014 | +1.26% |
| Jul 5, 2024 | $0.001989 | -2.60% |
| Jul 4, 2024 | $0.002042 | -7.39% |
| Jul 3, 2024 | $0.002205 | -5.04% |
| Jul 2, 2024 | $0.002322 | -1.57% |
| Jul 1, 2024 | $0.002359 | -1.87% |
| Jun 30, 2024 | $0.002404 | 0.00% |
| Jun 29, 2024 | $0.002404 | -3.45% |
| Jun 28, 2024 | $0.00249 | +1.67% |
| Jun 27, 2024 | $0.002449 | -0.73% |
| Jun 26, 2024 | $0.002467 | -0.20% |
| Jun 25, 2024 | $0.002472 | +2.62% |
| Jun 24, 2024 | $0.002409 | -4.37% |
| Jun 23, 2024 | $0.002519 | -3.23% |
| Jun 22, 2024 | $0.002603 | +3.17% |
| Jun 21, 2024 | $0.002523 | -1.79% |
| Jun 20, 2024 | $0.002569 | -2.02% |
| Jun 19, 2024 | $0.002622 | +1.39% |
| Jun 18, 2024 | $0.002586 | -3.44% |
| Jun 17, 2024 | $0.002678 | -2.83% |
| Jun 16, 2024 | $0.002756 | -1.08% |
| Jun 15, 2024 | $0.002786 | -1.21% |
| Jun 14, 2024 | $0.00282 | -0.84% |
| Jun 13, 2024 | $0.002844 | -1.59% |
| Jun 12, 2024 | $0.00289 | +0.73% |
| Jun 11, 2024 | $0.002869 | -1.38% |
| Jun 10, 2024 | $0.002909 | +0.10% |
| Jun 9, 2024 | $0.002906 | -0.41% |
| Jun 8, 2024 | $0.002918 | -1.08% |
| Jun 7, 2024 | $0.00295 | +0.89% |
| Jun 6, 2024 | $0.002924 | -1.28% |
| Jun 5, 2024 | $0.002962 | +2.10% |
| Jun 4, 2024 | $0.002901 | -0.03% |
| Jun 3, 2024 | $0.002902 | -3.14% |
| Jun 2, 2024 | $0.002996 | -0.56% |
| Jun 1, 2024 | $0.003013 | +0.94% |
| May 31, 2024 | $0.002985 | -0.80% |
| May 30, 2024 | $0.003009 | -1.67% |
| May 29, 2024 | $0.00306 | +0.89% |
| May 28, 2024 | $0.003033 | -2.38% |
| May 27, 2024 | $0.003107 | -2.14% |
| May 26, 2024 | $0.003175 | -0.13% |
| May 25, 2024 | $0.003179 | +0.79% |
| May 24, 2024 | $0.003154 | +1.84% |
| May 23, 2024 | $0.003097 | -1.40% |
| May 22, 2024 | $0.003141 | +0.06% |
| May 21, 2024 | $0.003139 | +0.61% |
| May 20, 2024 | $0.00312 | +2.46% |
| May 19, 2024 | $0.003045 | -1.17% |
| May 18, 2024 | $0.003081 | +2.32% |
| May 17, 2024 | $0.003011 | +2.21% |
| May 16, 2024 | $0.002946 | -1.47% |
| May 15, 2024 | $0.00299 | -4.41% |
| May 14, 2024 | $0.003128 | -1.60% |
| May 13, 2024 | $0.003179 | -1.46% |
| May 12, 2024 | $0.003226 | -1.95% |
| May 11, 2024 | $0.00329 | +7.17% |
| May 10, 2024 | $0.00307 | -0.90% |
| May 9, 2024 | $0.003098 | +1.41% |
| May 8, 2024 | $0.003055 | -1.80% |
| May 7, 2024 | $0.003111 | -0.89% |
| May 6, 2024 | $0.003139 | -1.04% |
| May 5, 2024 | $0.003172 | -3.97% |
| May 4, 2024 | $0.003303 | +0.09% |
| May 3, 2024 | $0.0033 | +2.23% |
| May 2, 2024 | $0.003228 | +2.97% |
| May 1, 2024 | $0.003135 | -0.67% |
| Apr 30, 2024 | $0.003156 | +0.25% |
| Apr 29, 2024 | $0.003148 | -3.08% |
| Apr 28, 2024 | $0.003248 | -2.70% |
| Apr 27, 2024 | $0.003338 | +1.64% |
| Apr 26, 2024 | $0.003284 | -2.03% |