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 |
|---|---|---|
| Feb 5, 2022 | $0.02611 | +4.15% |
| Feb 4, 2022 | $0.02507 | +11.08% |
| Feb 3, 2022 | $0.02257 | -1.78% |
| Feb 2, 2022 | $0.02298 | -6.62% |
| Feb 1, 2022 | $0.02461 | +2.54% |
| Jan 31, 2022 | $0.024 | +0.17% |
| Jan 30, 2022 | $0.02396 | -1.16% |
| Jan 29, 2022 | $0.02424 | +1.00% |
| Jan 28, 2022 | $0.024 | +3.31% |
| Jan 27, 2022 | $0.02323 | +1.13% |
| Jan 26, 2022 | $0.02297 | +0.92% |
| Jan 25, 2022 | $0.02276 | +0.57% |
| Jan 24, 2022 | $0.02263 | -0.88% |
| Jan 23, 2022 | $0.02283 | +1.47% |
| Jan 22, 2022 | $0.0225 | -6.41% |
| Jan 21, 2022 | $0.02404 | -12.23% |
| Jan 20, 2022 | $0.02739 | -5.03% |
| Jan 19, 2022 | $0.02884 | -2.30% |
| Jan 18, 2022 | $0.02952 | -0.20% |
| Jan 17, 2022 | $0.02958 | -4.98% |
| Jan 16, 2022 | $0.03113 | -1.14% |
| Jan 15, 2022 | $0.03149 | -1.13% |
| Jan 14, 2022 | $0.03185 | +2.84% |
| Jan 13, 2022 | $0.03097 | -4.06% |
| Jan 12, 2022 | $0.03228 | +2.93% |
| Jan 11, 2022 | $0.03136 | +4.36% |
| Jan 10, 2022 | $0.03005 | -4.21% |
| Jan 9, 2022 | $0.03137 | +1.98% |
| Jan 8, 2022 | $0.03076 | -0.13% |
| Jan 7, 2022 | $0.0308 | -9.41% |
| Jan 6, 2022 | $0.034 | -1.25% |
| Jan 5, 2022 | $0.03443 | -8.94% |
| Jan 4, 2022 | $0.03781 | -0.68% |
| Jan 3, 2022 | $0.03807 | +2.45% |
| Jan 2, 2022 | $0.03716 | +5.72% |
| Jan 1, 2022 | $0.03515 | +4.55% |
| Dec 31, 2021 | $0.03362 | -1.55% |
| Dec 30, 2021 | $0.03415 | +1.52% |
| Dec 29, 2021 | $0.03364 | -2.27% |
| Dec 28, 2021 | $0.03442 | -9.52% |
| Dec 27, 2021 | $0.03804 | +0.21% |
| Dec 26, 2021 | $0.03796 | +2.57% |
| Dec 25, 2021 | $0.03701 | +4.46% |
| Dec 24, 2021 | $0.03543 | -5.49% |
| Dec 23, 2021 | $0.03749 | +5.96% |
| Dec 22, 2021 | $0.03538 | +1.55% |
| Dec 21, 2021 | $0.03484 | +5.26% |
| Dec 20, 2021 | $0.0331 | +1.35% |
| Dec 19, 2021 | $0.03266 | -0.40% |
| Dec 18, 2021 | $0.03279 | +2.25% |
| Dec 17, 2021 | $0.03207 | -5.29% |
| Dec 16, 2021 | $0.03386 | -2.08% |
| Dec 15, 2021 | $0.03458 | +1.92% |
| Dec 14, 2021 | $0.03393 | +5.57% |
| Dec 13, 2021 | $0.03214 | -11.17% |
| Dec 12, 2021 | $0.03618 | +1.63% |
| Dec 11, 2021 | $0.0356 | +5.45% |
| Dec 10, 2021 | $0.03376 | -4.42% |
| Dec 9, 2021 | $0.03532 | -8.90% |
| Dec 8, 2021 | $0.03877 | +4.39% |
| Dec 7, 2021 | $0.03714 | -0.51% |
| Dec 6, 2021 | $0.03733 | +1.39% |
| Dec 5, 2021 | $0.03682 | -9.09% |
| Dec 4, 2021 | $0.0405 | -22.31% |
| Dec 3, 2021 | $0.05213 | +4.36% |
| Dec 2, 2021 | $0.04995 | +4.28% |
| Dec 1, 2021 | $0.0479 | +1.20% |
| Nov 30, 2021 | $0.04733 | -2.21% |
| Nov 29, 2021 | $0.0484 | +1.15% |
| Nov 28, 2021 | $0.04785 | +0.25% |
| Nov 27, 2021 | $0.04773 | +0.82% |
| Nov 26, 2021 | $0.04734 | -11.15% |
| Nov 25, 2021 | $0.05328 | +2.64% |
| Nov 24, 2021 | $0.05191 | -2.83% |
| Nov 23, 2021 | $0.05342 | +2.28% |
| Nov 22, 2021 | $0.05223 | +5.84% |
| Nov 21, 2021 | $0.04935 | -0.36% |
| Nov 20, 2021 | $0.04953 | +3.42% |
| Nov 19, 2021 | $0.04789 | +4.72% |
| Nov 18, 2021 | $0.04573 | -7.95% |
| Nov 17, 2021 | $0.04968 | -3.42% |
| Nov 16, 2021 | $0.05144 | -11.16% |
| Nov 15, 2021 | $0.0579 | -4.06% |
| Nov 14, 2021 | $0.06035 | +2.86% |
| Nov 13, 2021 | $0.05867 | +10.64% |
| Nov 12, 2021 | $0.05303 | -4.26% |
| Nov 11, 2021 | $0.05539 | +14.39% |
| Nov 10, 2021 | $0.04842 | -8.66% |
| Nov 9, 2021 | $0.05301 | -0.38% |
| Nov 8, 2021 | $0.05321 | +3.50% |