BTC$83,942.48
ETH$2,564.01
USDT$0.9991
BNB$753.75
XRP$1.41
SOL$112.63
TRX$0.3315
BEAM$0.601
STETH$2,547.24
ZEC$1,325.22
HYPE$87.79
DOGE$0.08793
LINK$13.49
WBTC$84,494.11
USDS$1.00
XMR$537.33
WBT$82.77
ADA$0.2535
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01034
XLM$0.2021
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 14, 2026 | $0.00107 | +0.75% |
| Jul 13, 2026 | $0.001062 | +1.09% |
| Jul 12, 2026 | $0.001051 | -2.48% |
| Jul 11, 2026 | $0.001077 | +0.87% |
| Jul 10, 2026 | $0.001068 | -0.78% |
| Jul 9, 2026 | $0.001076 | +2.50% |
| Jul 8, 2026 | $0.00105 | -0.49% |
| Jul 7, 2026 | $0.001055 | -3.76% |
| Jul 6, 2026 | $0.001096 | -4.93% |
| Jul 5, 2026 | $0.001153 | +4.01% |
| Jul 4, 2026 | $0.001109 | +7.58% |
| Jul 3, 2026 | $0.001031 | +3.07% |
| Jul 2, 2026 | $0.001 | +2.56% |
| Jul 1, 2026 | $0.000975 | +1.18% |
| Jun 30, 2026 | $0.0009636 | -0.69% |
| Jun 29, 2026 | $0.0009703 | +0.58% |
| Jun 28, 2026 | $0.0009647 | +1.53% |
| Jun 27, 2026 | $0.0009502 | -0.36% |
| Jun 26, 2026 | $0.0009536 | -0.24% |
| Jun 25, 2026 | $0.0009559 | -1.18% |
| Jun 24, 2026 | $0.0009673 | -1.48% |
| Jun 23, 2026 | $0.0009818 | -1.09% |
| Jun 22, 2026 | $0.0009926 | +0.65% |
| Jun 21, 2026 | $0.0009862 | -0.08% |
| Jun 20, 2026 | $0.000987 | +0.57% |
| Jun 19, 2026 | $0.0009814 | -1.56% |
| Jun 18, 2026 | $0.000997 | +1.73% |
| Jun 17, 2026 | $0.00098 | -0.56% |
| Jun 16, 2026 | $0.0009855 | -0.48% |
| Jun 15, 2026 | $0.0009903 | +1.22% |
| Jun 14, 2026 | $0.0009784 | -1.45% |
| Jun 13, 2026 | $0.0009928 | -0.32% |
| Jun 12, 2026 | $0.000996 | +0.28% |
| Jun 11, 2026 | $0.0009932 | +0.32% |
| Jun 10, 2026 | $0.00099 | +0.11% |
| Jun 9, 2026 | $0.0009889 | -0.11% |
| Jun 8, 2026 | $0.00099 | +1.13% |
| Jun 7, 2026 | $0.0009789 | -0.61% |
| Jun 6, 2026 | $0.0009849 | +0.36% |
| Jun 5, 2026 | $0.0009814 | -1.82% |
| Jun 4, 2026 | $0.0009996 | +0.09% |
| Jun 3, 2026 | $0.0009987 | +2.49% |
| Jun 2, 2026 | $0.0009744 | -3.23% |
| Jun 1, 2026 | $0.001007 | -5.28% |
| May 31, 2026 | $0.001063 | +5.17% |
| May 30, 2026 | $0.001011 | +5.00% |
| May 29, 2026 | $0.0009626 | -0.57% |
| May 28, 2026 | $0.0009681 | -3.71% |
| May 27, 2026 | $0.001005 | +4.90% |
| May 26, 2026 | $0.0009584 | -1.12% |
| May 25, 2026 | $0.0009693 | +0.37% |
| May 24, 2026 | $0.0009657 | -2.00% |
| May 23, 2026 | $0.0009854 | -1.39% |
| May 22, 2026 | $0.0009993 | -1.84% |
| May 21, 2026 | $0.001018 | +0.03% |
| May 20, 2026 | $0.001018 | -0.62% |
| May 19, 2026 | $0.001024 | -0.12% |
| May 18, 2026 | $0.001025 | +0.39% |
| May 17, 2026 | $0.001021 | -0.53% |
| May 16, 2026 | $0.001027 | -0.53% |
| May 15, 2026 | $0.001032 | -1.12% |
| May 14, 2026 | $0.001044 | +0.63% |
| May 13, 2026 | $0.001037 | -2.03% |
| May 12, 2026 | $0.001059 | -0.73% |
| May 11, 2026 | $0.001067 | +0.76% |
| May 10, 2026 | $0.001059 | -0.01% |
| May 9, 2026 | $0.001059 | -0.63% |
| May 8, 2026 | $0.001065 | +0.31% |
| May 7, 2026 | $0.001062 | +0.29% |
| May 6, 2026 | $0.001059 | -3.21% |
| May 5, 2026 | $0.001094 | +0.23% |
| May 4, 2026 | $0.001092 | -1.66% |
| May 3, 2026 | $0.00111 | +3.07% |
| May 2, 2026 | $0.001077 | -1.30% |
| May 1, 2026 | $0.001091 | +1.21% |
| Apr 30, 2026 | $0.001078 | -0.17% |
| Apr 29, 2026 | $0.00108 | -2.03% |
| Apr 28, 2026 | $0.001102 | +4.60% |
| Apr 27, 2026 | $0.001054 | -0.01% |
| Apr 26, 2026 | $0.001054 | -0.57% |
| Apr 25, 2026 | $0.00106 | +1.33% |
| Apr 24, 2026 | $0.001046 | +1.49% |
| Apr 23, 2026 | $0.001031 | -1.51% |
| Apr 22, 2026 | $0.001046 | +0.28% |
| Apr 21, 2026 | $0.001044 | +4.90% |
| Apr 20, 2026 | $0.0009948 | -0.68% |
| Apr 19, 2026 | $0.001002 | -0.22% |
| Apr 18, 2026 | $0.001004 | -0.62% |
| Apr 17, 2026 | $0.00101 | +2.13% |
| Apr 16, 2026 | $0.000989 | -0.79% |