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 |
|---|---|---|
| Jan 26, 2024 | $0.003804 | -0.21% |
| Jan 25, 2024 | $0.003812 | +0.40% |
| Jan 24, 2024 | $0.003797 | -2.14% |
| Jan 23, 2024 | $0.00388 | +0.47% |
| Jan 22, 2024 | $0.003862 | -3.98% |
| Jan 21, 2024 | $0.004022 | +1.44% |
| Jan 20, 2024 | $0.003965 | +0.84% |
| Jan 19, 2024 | $0.003932 | -1.70% |
| Jan 18, 2024 | $0.004 | -3.29% |
| Jan 17, 2024 | $0.004136 | +3.74% |
| Jan 16, 2024 | $0.003987 | +0.35% |
| Jan 15, 2024 | $0.003973 | -0.63% |
| Jan 14, 2024 | $0.003998 | +0.48% |
| Jan 13, 2024 | $0.003979 | +0.20% |
| Jan 12, 2024 | $0.003971 | -2.14% |
| Jan 11, 2024 | $0.004058 | +0.20% |
| Jan 10, 2024 | $0.00405 | +2.12% |
| Jan 9, 2024 | $0.003966 | -1.51% |
| Jan 8, 2024 | $0.004027 | +0.62% |
| Jan 7, 2024 | $0.004002 | -0.69% |
| Jan 6, 2024 | $0.00403 | -1.06% |
| Jan 5, 2024 | $0.004073 | -0.85% |
| Jan 4, 2024 | $0.004108 | +0.49% |
| Jan 3, 2024 | $0.004088 | -3.45% |
| Jan 2, 2024 | $0.004234 | +0.45% |
| Jan 1, 2024 | $0.004215 | +2.06% |
| Dec 31, 2023 | $0.00413 | -1.38% |
| Dec 30, 2023 | $0.004188 | +0.10% |
| Dec 29, 2023 | $0.004184 | -1.25% |
| Dec 28, 2023 | $0.004237 | -2.26% |
| Dec 27, 2023 | $0.004335 | -0.39% |
| Dec 26, 2023 | $0.004352 | +0.88% |
| Dec 25, 2023 | $0.004314 | +0.56% |
| Dec 24, 2023 | $0.00429 | +1.83% |
| Dec 23, 2023 | $0.004213 | +4.83% |
| Dec 22, 2023 | $0.004019 | -0.99% |
| Dec 21, 2023 | $0.004059 | +0.10% |
| Dec 20, 2023 | $0.004055 | +0.05% |
| Dec 19, 2023 | $0.004053 | -0.98% |
| Dec 18, 2023 | $0.004093 | -3.42% |
| Dec 17, 2023 | $0.004238 | -2.37% |
| Dec 16, 2023 | $0.004341 | -3.55% |
| Dec 15, 2023 | $0.004501 | +1.06% |
| Dec 14, 2023 | $0.004454 | -6.37% |
| Dec 13, 2023 | $0.004757 | -3.39% |
| Dec 12, 2023 | $0.004924 | -5.11% |
| Dec 11, 2023 | $0.005189 | -0.44% |
| Dec 10, 2023 | $0.005212 | -3.39% |
| Dec 9, 2023 | $0.005395 | +0.88% |
| Dec 8, 2023 | $0.005348 | -0.93% |
| Dec 7, 2023 | $0.005398 | +3.55% |
| Dec 6, 2023 | $0.005213 | -11.72% |
| Dec 5, 2023 | $0.005905 | -2.83% |
| Dec 4, 2023 | $0.006077 | -6.15% |
| Dec 3, 2023 | $0.006475 | -4.36% |
| Dec 2, 2023 | $0.00677 | +0.73% |
| Dec 1, 2023 | $0.006721 | -8.99% |
| Nov 30, 2023 | $0.007385 | +28.06% |
| Nov 29, 2023 | $0.005767 | -7.79% |
| Nov 28, 2023 | $0.006254 | +5.30% |
| Nov 27, 2023 | $0.005939 | -44.50% |
| Nov 26, 2023 | $0.0107 | -0.39% |
| Nov 25, 2023 | $0.01074 | +0.93% |
| Nov 24, 2023 | $0.01064 | +1.00% |
| Nov 23, 2023 | $0.01054 | -0.26% |
| Nov 22, 2023 | $0.01057 | +6.77% |
| Nov 21, 2023 | $0.009896 | -9.30% |
| Nov 20, 2023 | $0.01091 | -0.09% |
| Nov 19, 2023 | $0.01092 | +0.95% |
| Nov 18, 2023 | $0.01082 | +0.11% |
| Nov 17, 2023 | $0.01081 | -0.08% |
| Nov 16, 2023 | $0.01082 | -4.78% |
| Nov 15, 2023 | $0.01136 | +4.36% |
| Nov 14, 2023 | $0.01088 | -1.42% |
| Nov 13, 2023 | $0.01104 | -1.95% |
| Nov 12, 2023 | $0.01126 | +0.77% |
| Nov 11, 2023 | $0.01118 | +1.30% |
| Nov 10, 2023 | $0.01103 | +4.17% |
| Nov 9, 2023 | $0.01059 | -1.20% |
| Nov 8, 2023 | $0.01072 | +1.91% |
| Nov 7, 2023 | $0.01052 | -2.24% |
| Nov 6, 2023 | $0.01076 | +1.97% |
| Nov 5, 2023 | $0.01055 | +2.05% |
| Nov 4, 2023 | $0.01034 | +0.67% |
| Nov 3, 2023 | $0.01027 | -1.15% |
| Nov 2, 2023 | $0.01039 | +1.55% |
| Nov 1, 2023 | $0.01023 | +1.12% |
| Oct 31, 2023 | $0.01012 | -2.18% |
| Oct 30, 2023 | $0.01034 | -1.07% |
| Oct 29, 2023 | $0.01045 | +0.64% |