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 |
|---|---|---|
| May 11, 2021 | $0.1194 | +5.88% |
| May 10, 2021 | $0.1127 | -12.07% |
| May 9, 2021 | $0.1282 | -3.90% |
| May 8, 2021 | $0.1334 | -4.50% |
| May 7, 2021 | $0.1397 | -2.29% |
| May 6, 2021 | $0.143 | +10.98% |
| May 5, 2021 | $0.1288 | +13.05% |
| May 4, 2021 | $0.114 | -6.04% |
| May 3, 2021 | $0.1213 | -1.44% |
| May 2, 2021 | $0.1231 | -2.71% |
| May 1, 2021 | $0.1265 | -3.05% |
| Apr 30, 2021 | $0.1305 | +18.16% |
| Apr 29, 2021 | $0.1104 | -3.87% |
| Apr 28, 2021 | $0.1149 | -6.51% |
| Apr 27, 2021 | $0.1229 | +20.82% |
| Apr 26, 2021 | $0.1017 | +19.89% |
| Apr 25, 2021 | $0.08482 | -0.68% |
| Apr 24, 2021 | $0.0854 | -8.87% |
| Apr 23, 2021 | $0.09371 | -9.10% |
| Apr 22, 2021 | $0.1031 | -7.33% |
| Apr 21, 2021 | $0.1113 | -2.99% |
| Apr 20, 2021 | $0.1147 | +5.38% |
| Apr 19, 2021 | $0.1088 | -11.24% |
| Apr 18, 2021 | $0.1226 | -13.65% |
| Apr 17, 2021 | $0.142 | -5.60% |
| Apr 16, 2021 | $0.1504 | +10.94% |
| Apr 15, 2021 | $0.1356 | +9.32% |
| Apr 14, 2021 | $0.124 | +0.17% |
| Apr 13, 2021 | $0.1238 | +0.67% |
| Apr 12, 2021 | $0.123 | -4.49% |
| Apr 11, 2021 | $0.1288 | +2.11% |
| Apr 10, 2021 | $0.1261 | +2.71% |
| Apr 9, 2021 | $0.1228 | -0.02% |
| Apr 8, 2021 | $0.1228 | +8.65% |
| Apr 7, 2021 | $0.113 | -11.97% |
| Apr 6, 2021 | $0.1284 | -5.90% |
| Apr 5, 2021 | $0.1365 | +18.80% |
| Apr 4, 2021 | $0.1149 | +12.70% |
| Apr 3, 2021 | $0.1019 | -9.19% |
| Apr 2, 2021 | $0.1122 | +23.16% |
| Apr 1, 2021 | $0.09113 | -7.94% |
| Mar 31, 2021 | $0.09899 | +15.32% |
| Mar 30, 2021 | $0.08584 | -0.38% |
| Mar 29, 2021 | $0.08617 | +1.40% |
| Mar 28, 2021 | $0.08498 | +8.78% |
| Mar 27, 2021 | $0.07812 | +6.03% |
| Mar 26, 2021 | $0.07368 | +10.23% |
| Mar 25, 2021 | $0.06684 | -3.84% |
| Mar 24, 2021 | $0.06951 | -7.17% |
| Mar 23, 2021 | $0.07488 | -2.84% |
| Mar 22, 2021 | $0.07707 | -5.48% |
| Mar 21, 2021 | $0.08154 | +7.15% |
| Mar 20, 2021 | $0.0761 | +3.71% |
| Mar 19, 2021 | $0.07338 | +0.03% |
| Mar 18, 2021 | $0.07336 | -0.22% |
| Mar 17, 2021 | $0.07352 | -1.47% |
| Mar 16, 2021 | $0.07462 | -4.66% |
| Mar 15, 2021 | $0.07827 | -7.20% |
| Mar 14, 2021 | $0.08434 | +12.45% |
| Mar 13, 2021 | $0.075 | -5.62% |
| Mar 12, 2021 | $0.07947 | +10.28% |
| Mar 11, 2021 | $0.07206 | +17.15% |
| Mar 10, 2021 | $0.06151 | -2.04% |
| Mar 9, 2021 | $0.06279 | +10.82% |
| Mar 8, 2021 | $0.05666 | +2.64% |
| Mar 7, 2021 | $0.0552 | +6.44% |
| Mar 6, 2021 | $0.05186 | +3.64% |
| Mar 5, 2021 | $0.05004 | +4.27% |
| Mar 4, 2021 | $0.04799 | -3.15% |
| Mar 3, 2021 | $0.04955 | +8.42% |
| Mar 2, 2021 | $0.0457 | -4.19% |
| Mar 1, 2021 | $0.0477 | +10.44% |
| Feb 28, 2021 | $0.04319 | -3.20% |
| Feb 27, 2021 | $0.04462 | +4.99% |
| Feb 26, 2021 | $0.0425 | -6.33% |
| Feb 25, 2021 | $0.04537 | -6.90% |
| Feb 24, 2021 | $0.04873 | +5.54% |
| Feb 23, 2021 | $0.04617 | -15.25% |
| Feb 22, 2021 | $0.05448 | -8.28% |
| Feb 21, 2021 | $0.0594 | +2.95% |
| Feb 20, 2021 | $0.0577 | -8.40% |
| Feb 19, 2021 | $0.06299 | +0.40% |
| Feb 18, 2021 | $0.06274 | +2.28% |
| Feb 17, 2021 | $0.06134 | +4.55% |
| Feb 16, 2021 | $0.05867 | -2.99% |
| Feb 15, 2021 | $0.06048 | -13.78% |
| Feb 14, 2021 | $0.07015 | -7.66% |
| Feb 13, 2021 | $0.07597 | +21.61% |
| Feb 12, 2021 | $0.06247 | -4.73% |
| Feb 11, 2021 | $0.06557 | +30.18% |