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 |
|---|---|---|
| May 6, 2022 | $0.01881 | +2.06% |
| May 5, 2022 | $0.01843 | -9.75% |
| May 4, 2022 | $0.02042 | +8.27% |
| May 3, 2022 | $0.01886 | -2.13% |
| May 2, 2022 | $0.01927 | -2.28% |
| May 1, 2022 | $0.01972 | +4.23% |
| Apr 30, 2022 | $0.01892 | -8.69% |
| Apr 29, 2022 | $0.02072 | -6.46% |
| Apr 28, 2022 | $0.02215 | +2.31% |
| Apr 27, 2022 | $0.02165 | +8.90% |
| Apr 26, 2022 | $0.01988 | -10.81% |
| Apr 25, 2022 | $0.02229 | +1.97% |
| Apr 24, 2022 | $0.02186 | -2.67% |
| Apr 23, 2022 | $0.02246 | -1.19% |
| Apr 22, 2022 | $0.02273 | +1.84% |
| Apr 21, 2022 | $0.02232 | -2.83% |
| Apr 20, 2022 | $0.02297 | -0.35% |
| Apr 19, 2022 | $0.02305 | +3.74% |
| Apr 18, 2022 | $0.02222 | +5.46% |
| Apr 17, 2022 | $0.02107 | -4.92% |
| Apr 16, 2022 | $0.02216 | -0.67% |
| Apr 15, 2022 | $0.02231 | +5.04% |
| Apr 14, 2022 | $0.02124 | -5.14% |
| Apr 13, 2022 | $0.02239 | +4.19% |
| Apr 12, 2022 | $0.02149 | +2.87% |
| Apr 11, 2022 | $0.02089 | -8.82% |
| Apr 10, 2022 | $0.02291 | -4.14% |
| Apr 9, 2022 | $0.0239 | +5.19% |
| Apr 8, 2022 | $0.02272 | -7.30% |
| Apr 7, 2022 | $0.02451 | +3.99% |
| Apr 6, 2022 | $0.02357 | -11.69% |
| Apr 5, 2022 | $0.02669 | -3.85% |
| Apr 4, 2022 | $0.02776 | -7.71% |
| Apr 3, 2022 | $0.03008 | +3.76% |
| Apr 2, 2022 | $0.02899 | +1.19% |
| Apr 1, 2022 | $0.02865 | +3.58% |
| Mar 31, 2022 | $0.02766 | -4.95% |
| Mar 30, 2022 | $0.0291 | +3.37% |
| Mar 29, 2022 | $0.02815 | +3.04% |
| Mar 28, 2022 | $0.02732 | +2.32% |
| Mar 27, 2022 | $0.0267 | +6.16% |
| Mar 26, 2022 | $0.02515 | +3.29% |
| Mar 25, 2022 | $0.02435 | +0.12% |
| Mar 24, 2022 | $0.02432 | -0.82% |
| Mar 23, 2022 | $0.02452 | +7.54% |
| Mar 22, 2022 | $0.0228 | +6.10% |
| Mar 21, 2022 | $0.02149 | +1.80% |
| Mar 20, 2022 | $0.02111 | -5.59% |
| Mar 19, 2022 | $0.02236 | +1.27% |
| Mar 18, 2022 | $0.02208 | +0.96% |
| Mar 17, 2022 | $0.02187 | -0.23% |
| Mar 16, 2022 | $0.02192 | +5.74% |
| Mar 15, 2022 | $0.02073 | +0.05% |
| Mar 14, 2022 | $0.02072 | +5.98% |
| Mar 13, 2022 | $0.01955 | -3.36% |
| Mar 12, 2022 | $0.02023 | -1.12% |
| Mar 11, 2022 | $0.02046 | +0.49% |
| Mar 10, 2022 | $0.02036 | -2.96% |
| Mar 9, 2022 | $0.02098 | +5.01% |
| Mar 8, 2022 | $0.01998 | +1.42% |
| Mar 7, 2022 | $0.0197 | +0.46% |
| Mar 6, 2022 | $0.01961 | -2.97% |
| Mar 5, 2022 | $0.02021 | +1.05% |
| Mar 4, 2022 | $0.02 | -7.06% |
| Mar 3, 2022 | $0.02152 | -4.61% |
| Mar 2, 2022 | $0.02256 | -2.30% |
| Mar 1, 2022 | $0.02309 | +4.34% |
| Feb 28, 2022 | $0.02213 | +13.55% |
| Feb 27, 2022 | $0.01949 | -4.83% |
| Feb 26, 2022 | $0.02048 | -3.89% |
| Feb 25, 2022 | $0.02131 | +6.34% |
| Feb 24, 2022 | $0.02004 | +2.72% |
| Feb 23, 2022 | $0.01951 | -5.52% |
| Feb 22, 2022 | $0.02065 | +5.41% |
| Feb 21, 2022 | $0.01959 | -7.94% |
| Feb 20, 2022 | $0.02128 | -4.96% |
| Feb 19, 2022 | $0.02239 | -1.06% |
| Feb 18, 2022 | $0.02263 | -1.14% |
| Feb 17, 2022 | $0.02289 | -9.17% |
| Feb 16, 2022 | $0.0252 | -2.85% |
| Feb 15, 2022 | $0.02594 | +8.85% |
| Feb 14, 2022 | $0.02383 | +2.01% |
| Feb 13, 2022 | $0.02336 | -4.07% |
| Feb 12, 2022 | $0.02435 | +0.08% |
| Feb 11, 2022 | $0.02433 | -7.28% |
| Feb 10, 2022 | $0.02624 | -5.95% |
| Feb 9, 2022 | $0.0279 | +1.12% |
| Feb 8, 2022 | $0.02759 | -1.11% |
| Feb 7, 2022 | $0.0279 | +2.35% |
| Feb 6, 2022 | $0.02726 | +4.40% |