BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
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 16, 2020 | $0.0188 | +1.08% |
| May 15, 2020 | $0.0186 | -3.63% |
| May 14, 2020 | $0.0193 | +2.12% |
| May 13, 2020 | $0.0189 | +3.85% |
| May 12, 2020 | $0.0182 | +3.41% |
| May 11, 2020 | $0.0176 | -3.83% |
| May 10, 2020 | $0.0183 | -10.73% |
| May 9, 2020 | $0.0205 | +0.49% |
| May 8, 2020 | $0.0204 | 0.00% |
| May 7, 2020 | $0.0204 | +2.51% |
| May 6, 2020 | $0.0199 | -3.86% |
| May 5, 2020 | $0.0207 | +4.02% |
| May 4, 2020 | $0.0199 | -2.45% |
| May 3, 2020 | $0.0204 | -1.92% |
| May 2, 2020 | $0.0208 | -0.95% |
| May 1, 2020 | $0.021 | +8.25% |
| Apr 30, 2020 | $0.0194 | -3.48% |
| Apr 29, 2020 | $0.0201 | +8.65% |
| Apr 28, 2020 | $0.0185 | +2.21% |
| Apr 27, 2020 | $0.0181 | +1.12% |
| Apr 26, 2020 | $0.0179 | +2.87% |
| Apr 25, 2020 | $0.0174 | -0.57% |
| Apr 24, 2020 | $0.0175 | -0.57% |
| Apr 23, 2020 | $0.0176 | +4.76% |
| Apr 22, 2020 | $0.0168 | +5.00% |
| Apr 21, 2020 | $0.016 | -2.44% |
| Apr 20, 2020 | $0.0164 | -5.20% |
| Apr 19, 2020 | $0.0173 | -1.70% |
| Apr 18, 2020 | $0.0176 | +1.73% |
| Apr 17, 2020 | $0.0173 | +1.76% |
| Apr 16, 2020 | $0.017 | +2.41% |
| Apr 15, 2020 | $0.0166 | -1.19% |
| Apr 14, 2020 | $0.0168 | -0.59% |
| Apr 13, 2020 | $0.0169 | -2.31% |
| Apr 12, 2020 | $0.0173 | +0.58% |
| Apr 11, 2020 | $0.0172 | -0.58% |
| Apr 10, 2020 | $0.0173 | -5.98% |
| Apr 9, 2020 | $0.0184 | -1.60% |
| Apr 8, 2020 | $0.0187 | +2.75% |
| Apr 7, 2020 | $0.0182 | -2.15% |
| Apr 6, 2020 | $0.0186 | +7.51% |
| Apr 5, 2020 | $0.0173 | -1.70% |
| Apr 4, 2020 | $0.0176 | +4.76% |
| Apr 3, 2020 | $0.0168 | -1.18% |
| Apr 2, 2020 | $0.017 | +3.66% |
| Apr 1, 2020 | $0.0164 | +1.86% |
| Mar 31, 2020 | $0.0161 | +1.90% |
| Mar 30, 2020 | $0.0158 | +5.33% |
| Mar 29, 2020 | $0.015 | -6.25% |
| Mar 28, 2020 | $0.016 | +0.63% |
| Mar 27, 2020 | $0.0159 | -4.79% |
| Mar 26, 2020 | $0.0167 | +1.83% |
| Mar 25, 2020 | $0.0164 | -4.09% |
| Mar 24, 2020 | $0.0171 | -1.72% |
| Mar 23, 2020 | $0.0174 | +10.13% |
| Mar 22, 2020 | $0.0158 | -5.95% |
| Mar 21, 2020 | $0.0168 | -2.89% |
| Mar 20, 2020 | $0.0173 | +3.59% |
| Mar 19, 2020 | $0.0167 | +15.97% |
| Mar 18, 2020 | $0.0144 | +0.70% |
| Mar 17, 2020 | $0.0143 | +9.16% |
| Mar 16, 2020 | $0.0131 | -13.82% |
| Mar 15, 2020 | $0.0152 | +4.83% |
| Mar 14, 2020 | $0.0145 | -6.45% |
| Mar 13, 2020 | $0.0155 | +30.25% |
| Mar 12, 2020 | $0.0119 | -40.50% |
| Mar 11, 2020 | $0.02 | -6.98% |
| Mar 10, 2020 | $0.0215 | +1.42% |
| Mar 9, 2020 | $0.0212 | -0.93% |
| Mar 8, 2020 | $0.0214 | -16.73% |
| Mar 7, 2020 | $0.0257 | -2.65% |
| Mar 6, 2020 | $0.0264 | -1.49% |
| Mar 5, 2020 | $0.0268 | +5.10% |
| Mar 4, 2020 | $0.0255 | -0.78% |
| Mar 3, 2020 | $0.0257 | 0.00% |
| Mar 2, 2020 | $0.0257 | +4.90% |
| Mar 1, 2020 | $0.0245 | +1.24% |
| Feb 29, 2020 | $0.0242 | 0.00% |
| Feb 28, 2020 | $0.0242 | -1.63% |
| Feb 27, 2020 | $0.0246 | +2.50% |
| Feb 26, 2020 | $0.024 | -16.67% |
| Feb 25, 2020 | $0.0288 | -7.99% |
| Feb 24, 2020 | $0.0313 | -4.57% |
| Feb 23, 2020 | $0.0328 | +4.13% |
| Feb 22, 2020 | $0.0315 | -1.56% |
| Feb 21, 2020 | $0.032 | +2.56% |
| Feb 20, 2020 | $0.0312 | +0.65% |
| Feb 19, 2020 | $0.031 | -7.74% |
| Feb 18, 2020 | $0.0336 | +3.38% |
| Feb 17, 2020 | $0.0325 | -1.81% |