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 |
|---|---|---|
| Aug 9, 2021 | $0.05189 | +7.45% |
| Aug 8, 2021 | $0.04829 | -1.79% |
| Aug 7, 2021 | $0.04917 | +2.44% |
| Aug 6, 2021 | $0.048 | +1.44% |
| Aug 5, 2021 | $0.04732 | +5.41% |
| Aug 4, 2021 | $0.04489 | +2.40% |
| Aug 3, 2021 | $0.04384 | -0.09% |
| Aug 2, 2021 | $0.04388 | +6.71% |
| Aug 1, 2021 | $0.04112 | -3.32% |
| Jul 31, 2021 | $0.04253 | -0.95% |
| Jul 30, 2021 | $0.04294 | +6.34% |
| Jul 29, 2021 | $0.04038 | +0.70% |
| Jul 28, 2021 | $0.0401 | +0.38% |
| Jul 27, 2021 | $0.03995 | +3.28% |
| Jul 26, 2021 | $0.03868 | -1.68% |
| Jul 25, 2021 | $0.03934 | +0.79% |
| Jul 24, 2021 | $0.03903 | +3.56% |
| Jul 23, 2021 | $0.03769 | +2.03% |
| Jul 22, 2021 | $0.03694 | +2.30% |
| Jul 21, 2021 | $0.03611 | +5.18% |
| Jul 20, 2021 | $0.03433 | -6.38% |
| Jul 19, 2021 | $0.03667 | -5.49% |
| Jul 18, 2021 | $0.0388 | +0.75% |
| Jul 17, 2021 | $0.03851 | +2.26% |
| Jul 16, 2021 | $0.03766 | -3.71% |
| Jul 15, 2021 | $0.03911 | -2.54% |
| Jul 14, 2021 | $0.04013 | -0.64% |
| Jul 13, 2021 | $0.04039 | -1.22% |
| Jul 12, 2021 | $0.04089 | -2.36% |
| Jul 11, 2021 | $0.04188 | +0.19% |
| Jul 10, 2021 | $0.0418 | -1.76% |
| Jul 9, 2021 | $0.04255 | +3.53% |
| Jul 8, 2021 | $0.0411 | -7.31% |
| Jul 7, 2021 | $0.04434 | +1.63% |
| Jul 6, 2021 | $0.04363 | +1.47% |
| Jul 5, 2021 | $0.043 | -3.87% |
| Jul 4, 2021 | $0.04473 | -0.27% |
| Jul 3, 2021 | $0.04485 | +5.31% |
| Jul 2, 2021 | $0.04259 | +1.16% |
| Jul 1, 2021 | $0.0421 | -6.11% |
| Jun 30, 2021 | $0.04484 | -0.38% |
| Jun 29, 2021 | $0.04501 | +4.77% |
| Jun 28, 2021 | $0.04296 | +2.33% |
| Jun 27, 2021 | $0.04198 | +1.45% |
| Jun 26, 2021 | $0.04138 | +1.15% |
| Jun 25, 2021 | $0.04091 | -9.61% |
| Jun 24, 2021 | $0.04526 | +2.63% |
| Jun 23, 2021 | $0.0441 | +8.43% |
| Jun 22, 2021 | $0.04067 | +4.47% |
| Jun 21, 2021 | $0.03893 | -22.57% |
| Jun 20, 2021 | $0.05028 | +5.56% |
| Jun 19, 2021 | $0.04763 | +0.04% |
| Jun 18, 2021 | $0.04761 | -3.99% |
| Jun 17, 2021 | $0.04959 | -0.82% |
| Jun 16, 2021 | $0.05 | -1.77% |
| Jun 15, 2021 | $0.0509 | -4.65% |
| Jun 14, 2021 | $0.05338 | +7.88% |
| Jun 13, 2021 | $0.04948 | +3.23% |
| Jun 12, 2021 | $0.04793 | +1.22% |
| Jun 11, 2021 | $0.04735 | -7.43% |
| Jun 10, 2021 | $0.05115 | -3.05% |
| Jun 9, 2021 | $0.05276 | +5.06% |
| Jun 8, 2021 | $0.05022 | -6.36% |
| Jun 7, 2021 | $0.05363 | -8.31% |
| Jun 6, 2021 | $0.05849 | +7.95% |
| Jun 5, 2021 | $0.05418 | -3.61% |
| Jun 4, 2021 | $0.05621 | -10.78% |
| Jun 3, 2021 | $0.063 | +7.45% |
| Jun 2, 2021 | $0.05863 | +1.14% |
| Jun 1, 2021 | $0.05797 | -2.88% |
| May 31, 2021 | $0.05969 | +5.22% |
| May 30, 2021 | $0.05673 | +1.74% |
| May 29, 2021 | $0.05576 | +0.45% |
| May 28, 2021 | $0.05551 | -3.43% |
| May 27, 2021 | $0.05748 | -3.15% |
| May 26, 2021 | $0.05935 | +11.50% |
| May 25, 2021 | $0.05323 | -3.45% |
| May 24, 2021 | $0.05513 | +31.29% |
| May 23, 2021 | $0.04199 | -10.72% |
| May 22, 2021 | $0.04703 | -10.33% |
| May 21, 2021 | $0.05245 | -20.33% |
| May 20, 2021 | $0.06583 | +17.87% |
| May 19, 2021 | $0.05585 | -39.73% |
| May 18, 2021 | $0.09266 | -3.28% |
| May 17, 2021 | $0.0958 | -6.78% |
| May 16, 2021 | $0.1028 | +11.57% |
| May 15, 2021 | $0.09211 | -11.26% |
| May 14, 2021 | $0.1038 | +5.17% |
| May 13, 2021 | $0.0987 | +3.59% |
| May 12, 2021 | $0.09528 | -20.18% |