BTC$83,492.98
ETH$2,556.61
USDT$0.9991
BNB$749.04
XRP$1.40
SOL$111.50
TRX$0.3317
BEAM$0.5975
STETH$2,546.54
ZEC$1,301.66
HYPE$86.83
DOGE$0.08704
LINK$13.36
WBTC$83,970.05
USDS$0.9999
XMR$530.33
WBT$82.52
ADA$0.2515
WEETH$2,836.02
LEO$8.90
NEAR$5.79
AUTO$95.19
XLM$0.2004
RAIN$0.009269
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 30, 2023 | $0.009687 | -4.54% |
| Jul 29, 2023 | $0.01015 | +0.12% |
| Jul 28, 2023 | $0.01014 | +4.84% |
| Jul 27, 2023 | $0.009668 | +0.78% |
| Jul 26, 2023 | $0.009593 | -1.05% |
| Jul 25, 2023 | $0.009695 | +3.11% |
| Jul 24, 2023 | $0.009403 | -4.62% |
| Jul 23, 2023 | $0.009858 | -0.55% |
| Jul 22, 2023 | $0.009913 | -1.64% |
| Jul 21, 2023 | $0.01008 | -1.12% |
| Jul 20, 2023 | $0.01019 | +4.36% |
| Jul 19, 2023 | $0.009766 | +0.76% |
| Jul 18, 2023 | $0.009692 | -4.09% |
| Jul 17, 2023 | $0.01011 | -0.80% |
| Jul 16, 2023 | $0.01019 | -0.66% |
| Jul 15, 2023 | $0.01025 | +1.17% |
| Jul 14, 2023 | $0.01014 | -2.71% |
| Jul 13, 2023 | $0.01042 | +2.90% |
| Jul 12, 2023 | $0.01012 | -2.41% |
| Jul 11, 2023 | $0.01037 | -2.64% |
| Jul 10, 2023 | $0.01065 | -4.87% |
| Jul 9, 2023 | $0.0112 | +4.90% |
| Jul 8, 2023 | $0.01068 | -0.75% |
| Jul 7, 2023 | $0.01076 | -3.12% |
| Jul 6, 2023 | $0.01111 | -10.95% |
| Jul 5, 2023 | $0.01247 | +34.88% |
| Jul 4, 2023 | $0.009246 | -7.08% |
| Jul 3, 2023 | $0.009951 | +12.16% |
| Jul 2, 2023 | $0.008872 | +0.70% |
| Jul 1, 2023 | $0.00881 | +1.29% |
| Jun 30, 2023 | $0.008698 | +1.14% |
| Jun 29, 2023 | $0.0086 | -2.60% |
| Jun 28, 2023 | $0.00883 | +6.40% |
| Jun 27, 2023 | $0.008299 | +0.99% |
| Jun 26, 2023 | $0.008218 | -4.07% |
| Jun 25, 2023 | $0.008567 | -2.31% |
| Jun 24, 2023 | $0.00877 | +4.94% |
| Jun 23, 2023 | $0.008357 | +3.21% |
| Jun 22, 2023 | $0.008097 | -3.73% |
| Jun 21, 2023 | $0.008411 | +4.54% |
| Jun 20, 2023 | $0.008046 | +0.19% |
| Jun 19, 2023 | $0.008031 | +0.85% |
| Jun 18, 2023 | $0.007963 | -0.08% |
| Jun 17, 2023 | $0.007969 | -0.06% |
| Jun 16, 2023 | $0.007974 | +0.31% |
| Jun 15, 2023 | $0.007949 | +1.91% |
| Jun 14, 2023 | $0.0078 | -4.68% |
| Jun 13, 2023 | $0.008183 | -1.10% |
| Jun 12, 2023 | $0.008274 | -2.91% |
| Jun 11, 2023 | $0.008522 | -4.07% |
| Jun 10, 2023 | $0.008884 | +7.05% |
| Jun 9, 2023 | $0.008299 | -6.17% |
| Jun 8, 2023 | $0.008845 | -1.34% |
| Jun 7, 2023 | $0.008965 | +10.47% |
| Jun 6, 2023 | $0.008115 | +2.23% |
| Jun 5, 2023 | $0.007938 | -9.59% |
| Jun 4, 2023 | $0.00878 | -12.41% |
| Jun 3, 2023 | $0.01002 | +7.01% |
| Jun 2, 2023 | $0.009367 | +24.79% |
| Jun 1, 2023 | $0.007506 | -2.10% |
| May 31, 2023 | $0.007667 | -3.46% |
| May 30, 2023 | $0.007942 | +1.89% |
| May 29, 2023 | $0.007795 | -1.45% |
| May 28, 2023 | $0.00791 | +2.14% |
| May 27, 2023 | $0.007744 | +0.31% |
| May 26, 2023 | $0.00772 | +1.41% |
| May 25, 2023 | $0.007613 | -1.17% |
| May 24, 2023 | $0.007703 | -4.57% |
| May 23, 2023 | $0.008072 | +0.45% |
| May 22, 2023 | $0.008036 | -0.38% |
| May 21, 2023 | $0.008067 | +0.75% |
| May 20, 2023 | $0.008007 | +0.05% |
| May 19, 2023 | $0.008003 | -0.20% |
| May 18, 2023 | $0.008019 | -0.80% |
| May 17, 2023 | $0.008084 | -1.68% |
| May 16, 2023 | $0.008222 | +3.75% |
| May 15, 2023 | $0.007925 | +3.50% |
| May 14, 2023 | $0.007657 | -3.90% |
| May 13, 2023 | $0.007968 | -0.92% |
| May 12, 2023 | $0.008042 | +4.33% |
| May 11, 2023 | $0.007708 | -4.70% |
| May 10, 2023 | $0.008088 | -7.54% |
| May 9, 2023 | $0.008748 | +0.83% |
| May 8, 2023 | $0.008676 | -9.97% |
| May 7, 2023 | $0.009637 | +2.44% |
| May 6, 2023 | $0.009407 | -5.22% |
| May 5, 2023 | $0.009925 | -0.34% |
| May 4, 2023 | $0.009959 | -0.10% |
| May 3, 2023 | $0.009969 | -1.87% |
| May 2, 2023 | $0.01016 | +3.43% |