BTC$83,427.44
ETH$2,552.31
USDT$0.9991
BNB$749.68
XRP$1.40
SOL$111.52
TRX$0.3317
BEAM$0.5976
STETH$2,539.92
ZEC$1,307.70
HYPE$87.11
DOGE$0.08712
LINK$13.33
WBTC$83,972.46
USDS$0.9999
XMR$530.12
WBT$82.51
ADA$0.2511
WEETH$2,836.02
LEO$8.90
NEAR$5.84
AUTO$95.19
RAIN$0.01037
XLM$0.2005
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 |
|---|---|---|
| Apr 25, 2024 | $0.003352 | +0.78% |
| Apr 24, 2024 | $0.003326 | +0.21% |
| Apr 23, 2024 | $0.003319 | +0.51% |
| Apr 22, 2024 | $0.003302 | +4.46% |
| Apr 21, 2024 | $0.003161 | -0.82% |
| Apr 20, 2024 | $0.003187 | +3.64% |
| Apr 19, 2024 | $0.003075 | +0.56% |
| Apr 18, 2024 | $0.003058 | +2.10% |
| Apr 17, 2024 | $0.002995 | -1.19% |
| Apr 16, 2024 | $0.003031 | -3.16% |
| Apr 15, 2024 | $0.00313 | +0.35% |
| Apr 14, 2024 | $0.003119 | +9.06% |
| Apr 13, 2024 | $0.00286 | -20.58% |
| Apr 12, 2024 | $0.003601 | -6.27% |
| Apr 11, 2024 | $0.003842 | -0.36% |
| Apr 10, 2024 | $0.003856 | -1.20% |
| Apr 9, 2024 | $0.003903 | -2.35% |
| Apr 8, 2024 | $0.003997 | +1.99% |
| Apr 7, 2024 | $0.003919 | +1.24% |
| Apr 6, 2024 | $0.003871 | +2.08% |
| Apr 5, 2024 | $0.003792 | -2.37% |
| Apr 4, 2024 | $0.003884 | +1.09% |
| Apr 3, 2024 | $0.003842 | +0.68% |
| Apr 2, 2024 | $0.003816 | -2.15% |
| Apr 1, 2024 | $0.0039 | -1.69% |
| Mar 31, 2024 | $0.003967 | +1.56% |
| Mar 30, 2024 | $0.003906 | -4.36% |
| Mar 29, 2024 | $0.004084 | -0.54% |
| Mar 28, 2024 | $0.004106 | -0.58% |
| Mar 27, 2024 | $0.00413 | -1.38% |
| Mar 26, 2024 | $0.004188 | -0.88% |
| Mar 25, 2024 | $0.004225 | +1.81% |
| Mar 24, 2024 | $0.00415 | +1.97% |
| Mar 23, 2024 | $0.00407 | +2.99% |
| Mar 22, 2024 | $0.003952 | -3.70% |
| Mar 21, 2024 | $0.004104 | -0.63% |
| Mar 20, 2024 | $0.00413 | +4.98% |
| Mar 19, 2024 | $0.003934 | -8.94% |
| Mar 18, 2024 | $0.00432 | -4.09% |
| Mar 17, 2024 | $0.004504 | +0.65% |
| Mar 16, 2024 | $0.004475 | -3.24% |
| Mar 15, 2024 | $0.004625 | -10.19% |
| Mar 14, 2024 | $0.00515 | +4.21% |
| Mar 13, 2024 | $0.004942 | -5.36% |
| Mar 12, 2024 | $0.005222 | +15.28% |
| Mar 11, 2024 | $0.00453 | +4.45% |
| Mar 10, 2024 | $0.004337 | +1.90% |
| Mar 9, 2024 | $0.004256 | +2.88% |
| Mar 8, 2024 | $0.004137 | -0.17% |
| Mar 7, 2024 | $0.004144 | +1.97% |
| Mar 6, 2024 | $0.004064 | +0.92% |
| Mar 5, 2024 | $0.004027 | -5.87% |
| Mar 4, 2024 | $0.004278 | +4.57% |
| Mar 3, 2024 | $0.004091 | -5.15% |
| Mar 2, 2024 | $0.004313 | +9.00% |
| Mar 1, 2024 | $0.003957 | +4.43% |
| Feb 29, 2024 | $0.003789 | +3.27% |
| Feb 28, 2024 | $0.003669 | -4.63% |
| Feb 27, 2024 | $0.003847 | +1.80% |
| Feb 26, 2024 | $0.003779 | -2.05% |
| Feb 25, 2024 | $0.003858 | -0.80% |
| Feb 24, 2024 | $0.003889 | -1.34% |
| Feb 23, 2024 | $0.003942 | +5.77% |
| Feb 22, 2024 | $0.003727 | -2.13% |
| Feb 21, 2024 | $0.003808 | +0.21% |
| Feb 20, 2024 | $0.0038 | +0.80% |
| Feb 19, 2024 | $0.00377 | +1.78% |
| Feb 18, 2024 | $0.003704 | +0.95% |
| Feb 17, 2024 | $0.003669 | +0.14% |
| Feb 16, 2024 | $0.003664 | +0.27% |
| Feb 15, 2024 | $0.003654 | +0.55% |
| Feb 14, 2024 | $0.003634 | -3.81% |
| Feb 13, 2024 | $0.003778 | +5.62% |
| Feb 12, 2024 | $0.003577 | -1.24% |
| Feb 11, 2024 | $0.003622 | +1.43% |
| Feb 10, 2024 | $0.003571 | +0.06% |
| Feb 9, 2024 | $0.003569 | +1.42% |
| Feb 8, 2024 | $0.003519 | +1.71% |
| Feb 7, 2024 | $0.00346 | -3.11% |
| Feb 6, 2024 | $0.003571 | -0.70% |
| Feb 5, 2024 | $0.003596 | -1.37% |
| Feb 4, 2024 | $0.003646 | +2.19% |
| Feb 3, 2024 | $0.003568 | -0.59% |
| Feb 2, 2024 | $0.003589 | -2.29% |
| Feb 1, 2024 | $0.003673 | -1.34% |
| Jan 31, 2024 | $0.003723 | -2.51% |
| Jan 30, 2024 | $0.003819 | -0.37% |
| Jan 29, 2024 | $0.003833 | +1.48% |
| Jan 28, 2024 | $0.003777 | -1.49% |
| Jan 27, 2024 | $0.003834 | +0.79% |