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 |
|---|---|---|
| Aug 14, 2020 | $0.0327 | -4.11% |
| Aug 13, 2020 | $0.0341 | -1.45% |
| Aug 12, 2020 | $0.0346 | +33.08% |
| Aug 11, 2020 | $0.026 | -5.11% |
| Aug 10, 2020 | $0.0274 | +4.58% |
| Aug 9, 2020 | $0.0262 | -0.76% |
| Aug 8, 2020 | $0.0264 | +2.72% |
| Aug 7, 2020 | $0.0257 | -1.15% |
| Aug 6, 2020 | $0.026 | 0.00% |
| Aug 5, 2020 | $0.026 | +0.78% |
| Aug 4, 2020 | $0.0258 | -1.15% |
| Aug 3, 2020 | $0.0261 | +0.77% |
| Aug 2, 2020 | $0.0259 | -4.07% |
| Aug 1, 2020 | $0.027 | +3.45% |
| Jul 31, 2020 | $0.0261 | -3.33% |
| Jul 30, 2020 | $0.027 | +3.85% |
| Jul 29, 2020 | $0.026 | +1.17% |
| Jul 28, 2020 | $0.0257 | +1.58% |
| Jul 27, 2020 | $0.0253 | -0.39% |
| Jul 26, 2020 | $0.0254 | -0.39% |
| Jul 25, 2020 | $0.0255 | -0.78% |
| Jul 24, 2020 | $0.0257 | +3.63% |
| Jul 23, 2020 | $0.0248 | -3.13% |
| Jul 22, 2020 | $0.0256 | +2.40% |
| Jul 21, 2020 | $0.025 | +2.46% |
| Jul 20, 2020 | $0.0244 | +2.95% |
| Jul 19, 2020 | $0.0237 | -0.84% |
| Jul 18, 2020 | $0.0239 | +0.84% |
| Jul 17, 2020 | $0.0237 | +0.42% |
| Jul 16, 2020 | $0.0236 | -0.42% |
| Jul 15, 2020 | $0.0237 | -1.25% |
| Jul 14, 2020 | $0.024 | -1.64% |
| Jul 13, 2020 | $0.0244 | 0.00% |
| Jul 12, 2020 | $0.0244 | -4.31% |
| Jul 11, 2020 | $0.0255 | +2.00% |
| Jul 10, 2020 | $0.025 | 0.00% |
| Jul 9, 2020 | $0.025 | 0.00% |
| Jul 8, 2020 | $0.025 | +6.84% |
| Jul 7, 2020 | $0.0234 | 0.00% |
| Jul 6, 2020 | $0.0234 | +3.54% |
| Jul 5, 2020 | $0.0226 | -1.31% |
| Jul 4, 2020 | $0.0229 | 0.00% |
| Jul 3, 2020 | $0.0229 | +0.88% |
| Jul 2, 2020 | $0.0227 | 0.00% |
| Jul 1, 2020 | $0.0227 | -1.73% |
| Jun 30, 2020 | $0.0231 | -3.35% |
| Jun 29, 2020 | $0.0239 | -1.65% |
| Jun 28, 2020 | $0.0243 | +0.41% |
| Jun 27, 2020 | $0.0242 | -7.98% |
| Jun 26, 2020 | $0.0263 | +3.95% |
| Jun 25, 2020 | $0.0253 | -2.69% |
| Jun 24, 2020 | $0.026 | -0.38% |
| Jun 23, 2020 | $0.0261 | +0.77% |
| Jun 22, 2020 | $0.0259 | +8.37% |
| Jun 21, 2020 | $0.0239 | 0.00% |
| Jun 20, 2020 | $0.0239 | +2.58% |
| Jun 19, 2020 | $0.0233 | -4.12% |
| Jun 18, 2020 | $0.0243 | +2.10% |
| Jun 17, 2020 | $0.0238 | +6.25% |
| Jun 16, 2020 | $0.0224 | -0.88% |
| Jun 15, 2020 | $0.0226 | +1.35% |
| Jun 14, 2020 | $0.0223 | +2.76% |
| Jun 13, 2020 | $0.0217 | 0.00% |
| Jun 12, 2020 | $0.0217 | +4.33% |
| Jun 11, 2020 | $0.0208 | -8.77% |
| Jun 10, 2020 | $0.0228 | +0.88% |
| Jun 9, 2020 | $0.0226 | +1.35% |
| Jun 8, 2020 | $0.0223 | +2.76% |
| Jun 7, 2020 | $0.0217 | -2.69% |
| Jun 6, 2020 | $0.0223 | +0.45% |
| Jun 5, 2020 | $0.0222 | -3.48% |
| Jun 4, 2020 | $0.023 | -0.43% |
| Jun 3, 2020 | $0.0231 | +2.21% |
| Jun 2, 2020 | $0.0226 | -3.00% |
| Jun 1, 2020 | $0.0233 | +3.56% |
| May 31, 2020 | $0.0225 | -2.60% |
| May 30, 2020 | $0.0231 | +3.59% |
| May 29, 2020 | $0.0223 | +0.45% |
| May 28, 2020 | $0.0222 | -2.20% |
| May 27, 2020 | $0.0227 | +3.65% |
| May 26, 2020 | $0.0219 | +5.29% |
| May 25, 2020 | $0.0208 | +3.48% |
| May 24, 2020 | $0.0201 | -1.47% |
| May 23, 2020 | $0.0204 | 0.00% |
| May 22, 2020 | $0.0204 | +12.71% |
| May 21, 2020 | $0.0181 | -4.74% |
| May 20, 2020 | $0.019 | -0.52% |
| May 19, 2020 | $0.0191 | 0.00% |
| May 18, 2020 | $0.0191 | +1.06% |
| May 17, 2020 | $0.0189 | +0.53% |