BTC$83,473.04
ETH$2,554.93
USDT$0.9992
BNB$749.65
XRP$1.40
SOL$111.54
TRX$0.3317
BEAM$0.5979
STETH$2,560.15
ZEC$1,311.15
HYPE$86.45
DOGE$0.08736
LINK$13.44
WBTC$84,004.71
USDS$1.00
XMR$531.74
WBT$82.45
ADA$0.2523
WEETH$2,836.02
LEO$8.90
NEAR$5.76
AUTO$95.19
RAIN$0.01004
XLM$0.2006
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 |
|---|---|---|
| Aug 4, 2022 | $0.0129 | +1.84% |
| Aug 3, 2022 | $0.01266 | +5.11% |
| Aug 2, 2022 | $0.01205 | -4.50% |
| Aug 1, 2022 | $0.01262 | +2.45% |
| Jul 31, 2022 | $0.01231 | +0.51% |
| Jul 30, 2022 | $0.01225 | -4.86% |
| Jul 29, 2022 | $0.01288 | +8.26% |
| Jul 28, 2022 | $0.01189 | +4.77% |
| Jul 27, 2022 | $0.01135 | +4.94% |
| Jul 26, 2022 | $0.01082 | +3.55% |
| Jul 25, 2022 | $0.01045 | -7.31% |
| Jul 24, 2022 | $0.01127 | -2.34% |
| Jul 23, 2022 | $0.01154 | +1.17% |
| Jul 22, 2022 | $0.01141 | -3.71% |
| Jul 21, 2022 | $0.01185 | -1.90% |
| Jul 20, 2022 | $0.01208 | -7.79% |
| Jul 19, 2022 | $0.0131 | -0.99% |
| Jul 18, 2022 | $0.01323 | +3.94% |
| Jul 17, 2022 | $0.01273 | +0.20% |
| Jul 16, 2022 | $0.0127 | +1.28% |
| Jul 15, 2022 | $0.01254 | +2.02% |
| Jul 14, 2022 | $0.01229 | +23.15% |
| Jul 13, 2022 | $0.009981 | +10.68% |
| Jul 12, 2022 | $0.009018 | -5.86% |
| Jul 11, 2022 | $0.009579 | -11.13% |
| Jul 10, 2022 | $0.01078 | -6.48% |
| Jul 9, 2022 | $0.01153 | +0.62% |
| Jul 8, 2022 | $0.01146 | +2.20% |
| Jul 7, 2022 | $0.01121 | +8.75% |
| Jul 6, 2022 | $0.01031 | +0.59% |
| Jul 5, 2022 | $0.01025 | +2.05% |
| Jul 4, 2022 | $0.01004 | +5.38% |
| Jul 3, 2022 | $0.009527 | +0.14% |
| Jul 2, 2022 | $0.009514 | +0.54% |
| Jul 1, 2022 | $0.009463 | -0.98% |
| Jun 30, 2022 | $0.009557 | -3.55% |
| Jun 29, 2022 | $0.009909 | -0.56% |
| Jun 28, 2022 | $0.009965 | -6.73% |
| Jun 27, 2022 | $0.01068 | -2.48% |
| Jun 26, 2022 | $0.01096 | -0.98% |
| Jun 25, 2022 | $0.01106 | +5.74% |
| Jun 24, 2022 | $0.01046 | +4.02% |
| Jun 23, 2022 | $0.01006 | +10.51% |
| Jun 22, 2022 | $0.009102 | -4.09% |
| Jun 21, 2022 | $0.00949 | -0.70% |
| Jun 20, 2022 | $0.009557 | +5.02% |
| Jun 19, 2022 | $0.0091 | +9.34% |
| Jun 18, 2022 | $0.008323 | -6.35% |
| Jun 17, 2022 | $0.008887 | +5.42% |
| Jun 16, 2022 | $0.00843 | -12.25% |
| Jun 15, 2022 | $0.009607 | +8.17% |
| Jun 14, 2022 | $0.008881 | +1.72% |
| Jun 13, 2022 | $0.008731 | -7.79% |
| Jun 12, 2022 | $0.009469 | -8.86% |
| Jun 11, 2022 | $0.01039 | -14.50% |
| Jun 10, 2022 | $0.01215 | -7.22% |
| Jun 9, 2022 | $0.0131 | +2.15% |
| Jun 8, 2022 | $0.01282 | -2.34% |
| Jun 7, 2022 | $0.01313 | +5.15% |
| Jun 6, 2022 | $0.01249 | +3.52% |
| Jun 5, 2022 | $0.01206 | -2.98% |
| Jun 4, 2022 | $0.01243 | +1.22% |
| Jun 3, 2022 | $0.01228 | -5.94% |
| Jun 2, 2022 | $0.01306 | +0.69% |
| Jun 1, 2022 | $0.01297 | -8.73% |
| May 31, 2022 | $0.01421 | +1.42% |
| May 30, 2022 | $0.01401 | +12.64% |
| May 29, 2022 | $0.01244 | +4.46% |
| May 28, 2022 | $0.01191 | +2.50% |
| May 27, 2022 | $0.01162 | -4.10% |
| May 26, 2022 | $0.01211 | -4.09% |
| May 25, 2022 | $0.01263 | +0.69% |
| May 24, 2022 | $0.01254 | +2.28% |
| May 23, 2022 | $0.01226 | -6.05% |
| May 22, 2022 | $0.01305 | +5.07% |
| May 21, 2022 | $0.01242 | +4.72% |
| May 20, 2022 | $0.01186 | -8.28% |
| May 19, 2022 | $0.01293 | +11.95% |
| May 18, 2022 | $0.01155 | -12.83% |
| May 17, 2022 | $0.01325 | +9.41% |
| May 16, 2022 | $0.01211 | -9.90% |
| May 15, 2022 | $0.01344 | +2.36% |
| May 14, 2022 | $0.01313 | +13.88% |
| May 13, 2022 | $0.01153 | -1.96% |
| May 12, 2022 | $0.01176 | -9.40% |
| May 11, 2022 | $0.01298 | -18.06% |
| May 10, 2022 | $0.01584 | +8.12% |
| May 9, 2022 | $0.01465 | -15.85% |
| May 8, 2022 | $0.01741 | -3.71% |
| May 7, 2022 | $0.01808 | -3.88% |