BTC$83,427.44
ETH$2,552.31
USDT$0.9991
BNB$749.68
XRP$1.40
SOL$111.52
TRX$0.3317
BEAM$0.5976
STETH$2,539.92
ZEC$1,307.70
HYPE$87.11
DOGE$0.08712
LINK$13.33
WBTC$83,972.46
USDS$0.9999
XMR$530.12
WBT$82.51
ADA$0.2511
WEETH$2,836.02
LEO$8.90
NEAR$5.84
AUTO$95.19
RAIN$0.01037
XLM$0.2005
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 10, 2021 | $0.05037 | -1.93% |
| Feb 9, 2021 | $0.05136 | +10.81% |
| Feb 8, 2021 | $0.04635 | +10.62% |
| Feb 7, 2021 | $0.0419 | -2.65% |
| Feb 6, 2021 | $0.04304 | -8.76% |
| Feb 5, 2021 | $0.04717 | +9.16% |
| Feb 4, 2021 | $0.04321 | +3.62% |
| Feb 3, 2021 | $0.0417 | +5.46% |
| Feb 2, 2021 | $0.03954 | -0.55% |
| Feb 1, 2021 | $0.03976 | +9.38% |
| Jan 31, 2021 | $0.03635 | -0.03% |
| Jan 30, 2021 | $0.03636 | -30.08% |
| Jan 29, 2021 | $0.052 | +116.49% |
| Jan 28, 2021 | $0.02402 | +7.57% |
| Jan 27, 2021 | $0.02233 | -4.82% |
| Jan 26, 2021 | $0.02346 | +1.12% |
| Jan 25, 2021 | $0.0232 | -3.85% |
| Jan 24, 2021 | $0.02413 | -1.03% |
| Jan 23, 2021 | $0.02438 | +1.08% |
| Jan 22, 2021 | $0.02412 | +2.73% |
| Jan 21, 2021 | $0.02348 | -8.71% |
| Jan 20, 2021 | $0.02572 | -5.44% |
| Jan 19, 2021 | $0.0272 | +5.45% |
| Jan 18, 2021 | $0.02579 | +0.55% |
| Jan 17, 2021 | $0.02565 | +0.57% |
| Jan 16, 2021 | $0.02551 | +1.21% |
| Jan 15, 2021 | $0.0252 | +0.30% |
| Jan 14, 2021 | $0.02513 | -2.40% |
| Jan 13, 2021 | $0.02575 | +5.24% |
| Jan 12, 2021 | $0.02446 | -1.77% |
| Jan 11, 2021 | $0.02491 | -12.68% |
| Jan 10, 2021 | $0.02852 | -5.35% |
| Jan 9, 2021 | $0.03013 | +7.23% |
| Jan 8, 2021 | $0.0281 | -0.21% |
| Jan 7, 2021 | $0.02816 | +5.59% |
| Jan 6, 2021 | $0.02667 | +8.39% |
| Jan 5, 2021 | $0.02461 | +3.13% |
| Jan 4, 2021 | $0.02386 | -2.10% |
| Jan 3, 2021 | $0.02437 | +6.77% |
| Jan 2, 2021 | $0.02283 | +5.34% |
| Jan 1, 2021 | $0.02167 | +4.17% |
| Dec 31, 2020 | $0.0208 | +0.03% |
| Dec 30, 2020 | $0.02079 | -3.60% |
| Dec 29, 2020 | $0.02157 | -4.65% |
| Dec 28, 2020 | $0.02262 | +0.84% |
| Dec 27, 2020 | $0.02243 | -3.17% |
| Dec 26, 2020 | $0.02317 | +1.69% |
| Dec 25, 2020 | $0.02278 | -0.99% |
| Dec 24, 2020 | $0.02301 | +9.04% |
| Dec 23, 2020 | $0.0211 | -15.60% |
| Dec 22, 2020 | $0.025 | +3.88% |
| Dec 21, 2020 | $0.02407 | -7.83% |
| Dec 20, 2020 | $0.02611 | +9.11% |
| Dec 19, 2020 | $0.02393 | +4.20% |
| Dec 18, 2020 | $0.02297 | +1.07% |
| Dec 17, 2020 | $0.02272 | -0.39% |
| Dec 16, 2020 | $0.02281 | +4.63% |
| Dec 15, 2020 | $0.0218 | +2.93% |
| Dec 14, 2020 | $0.02118 | -3.02% |
| Dec 13, 2020 | $0.02184 | +0.74% |
| Dec 12, 2020 | $0.02168 | -0.91% |
| Dec 11, 2020 | $0.02188 | +7.20% |
| Dec 10, 2020 | $0.02041 | -2.25% |
| Dec 9, 2020 | $0.02088 | -4.35% |
| Dec 8, 2020 | $0.02183 | -3.92% |
| Dec 7, 2020 | $0.02272 | -0.26% |
| Dec 6, 2020 | $0.02278 | -0.87% |
| Dec 5, 2020 | $0.02298 | +2.50% |
| Dec 4, 2020 | $0.02242 | -5.80% |
| Dec 3, 2020 | $0.0238 | +2.15% |
| Dec 2, 2020 | $0.0233 | +1.75% |
| Dec 1, 2020 | $0.0229 | -4.18% |
| Nov 30, 2020 | $0.0239 | +3.91% |
| Nov 29, 2020 | $0.023 | -1.71% |
| Nov 28, 2020 | $0.0234 | +6.36% |
| Nov 27, 2020 | $0.022 | -0.45% |
| Nov 26, 2020 | $0.0221 | -10.16% |
| Nov 25, 2020 | $0.0246 | -6.11% |
| Nov 24, 2020 | $0.0262 | +11.97% |
| Nov 23, 2020 | $0.0234 | +4.00% |
| Nov 22, 2020 | $0.0225 | -7.41% |
| Nov 21, 2020 | $0.0243 | +28.57% |
| Nov 20, 2020 | $0.0189 | +2.16% |
| Nov 19, 2020 | $0.0185 | +0.54% |
| Nov 18, 2020 | $0.0184 | -2.13% |
| Nov 17, 2020 | $0.0188 | +0.53% |
| Nov 16, 2020 | $0.0187 | +5.06% |
| Nov 15, 2020 | $0.0178 | -1.66% |
| Nov 14, 2020 | $0.0181 | -2.16% |
| Nov 13, 2020 | $0.0185 | 0.00% |