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 |
|---|---|---|
| Feb 16, 2020 | $0.0331 | -4.34% |
| Feb 15, 2020 | $0.0346 | -12.85% |
| Feb 14, 2020 | $0.0397 | +1.53% |
| Feb 13, 2020 | $0.0391 | +8.91% |
| Feb 12, 2020 | $0.0359 | -1.10% |
| Feb 11, 2020 | $0.0363 | +5.22% |
| Feb 10, 2020 | $0.0345 | -4.43% |
| Feb 9, 2020 | $0.0361 | +14.97% |
| Feb 8, 2020 | $0.0314 | -1.57% |
| Feb 7, 2020 | $0.0319 | +0.31% |
| Feb 6, 2020 | $0.0318 | +2.91% |
| Feb 5, 2020 | $0.0309 | +4.04% |
| Feb 4, 2020 | $0.0297 | -2.62% |
| Feb 3, 2020 | $0.0305 | 0.00% |
| Feb 2, 2020 | $0.0305 | -6.15% |
| Feb 1, 2020 | $0.0325 | +54.76% |
| Jan 31, 2020 | $0.021 | -1.41% |
| Jan 30, 2020 | $0.0213 | +3.90% |
| Jan 29, 2020 | $0.0205 | +5.67% |
| Jan 28, 2020 | $0.0194 | +1.57% |
| Jan 27, 2020 | $0.0191 | +2.69% |
| Jan 26, 2020 | $0.0186 | +1.09% |
| Jan 25, 2020 | $0.0184 | +0.55% |
| Jan 24, 2020 | $0.0183 | 0.00% |
| Jan 23, 2020 | $0.0183 | -6.15% |
| Jan 22, 2020 | $0.0195 | +5.41% |
| Jan 21, 2020 | $0.0185 | 0.00% |
| Jan 20, 2020 | $0.0185 | -0.54% |
| Jan 19, 2020 | $0.0186 | -6.06% |
| Jan 18, 2020 | $0.0198 | +2.06% |
| Jan 17, 2020 | $0.0194 | +3.74% |
| Jan 16, 2020 | $0.0187 | -1.06% |
| Jan 15, 2020 | $0.0189 | +7.39% |
| Jan 14, 2020 | $0.0176 | +10.00% |
| Jan 13, 2020 | $0.016 | -0.62% |
| Jan 12, 2020 | $0.0161 | +0.62% |
| Jan 11, 2020 | $0.016 | +2.56% |
| Jan 10, 2020 | $0.0156 | -0.64% |
| Jan 9, 2020 | $0.0157 | -2.48% |
| Jan 8, 2020 | $0.0161 | -6.40% |
| Jan 7, 2020 | $0.0172 | +1.78% |
| Jan 6, 2020 | $0.0169 | +10.46% |
| Jan 5, 2020 | $0.0153 | -0.65% |
| Jan 4, 2020 | $0.0154 | +2.67% |
| Jan 3, 2020 | $0.015 | +2.74% |
| Jan 2, 2020 | $0.0146 | -1.35% |
| Jan 1, 2020 | $0.0148 | +0.68% |
| Dec 31, 2019 | $0.0147 | 0.00% |
| Dec 30, 2019 | $0.0147 | -1.34% |
| Dec 29, 2019 | $0.0149 | +0.68% |
| Dec 28, 2019 | $0.0148 | +2.78% |
| Dec 27, 2019 | $0.0144 | -3.36% |
| Dec 26, 2019 | $0.0149 | -2.61% |
| Dec 25, 2019 | $0.0153 | -0.65% |
| Dec 24, 2019 | $0.0154 | -3.14% |
| Dec 23, 2019 | $0.0159 | -1.85% |
| Dec 22, 2019 | $0.0162 | +2.53% |
| Dec 21, 2019 | $0.0158 | -0.63% |
| Dec 20, 2019 | $0.0159 | +1.92% |
| Dec 19, 2019 | $0.0156 | -2.50% |
| Dec 18, 2019 | $0.016 | +1.27% |
| Dec 17, 2019 | $0.0158 | -7.60% |
| Dec 16, 2019 | $0.0171 | -6.04% |
| Dec 15, 2019 | $0.0182 | 0.00% |
| Dec 14, 2019 | $0.0182 | -3.70% |
| Dec 13, 2019 | $0.0189 | +0.53% |
| Dec 12, 2019 | $0.0188 | -2.59% |
| Dec 11, 2019 | $0.0193 | +0.52% |
| Dec 10, 2019 | $0.0192 | -3.52% |
| Dec 9, 2019 | $0.0199 | -1.00% |
| Dec 8, 2019 | $0.0201 | 0.00% |
| Dec 7, 2019 | $0.0201 | 0.00% |
| Dec 6, 2019 | $0.0201 | +1.52% |
| Dec 5, 2019 | $0.0198 | 0.00% |
| Dec 4, 2019 | $0.0198 | -1.49% |
| Dec 3, 2019 | $0.0201 | +0.50% |
| Dec 2, 2019 | $0.02 | -3.38% |
| Dec 1, 2019 | $0.0207 | -1.90% |
| Nov 30, 2019 | $0.0211 | -4.09% |
| Nov 29, 2019 | $0.022 | +3.77% |
| Nov 28, 2019 | $0.0212 | -0.47% |
| Nov 27, 2019 | $0.0213 | +2.90% |
| Nov 26, 2019 | $0.0207 | +0.49% |
| Nov 25, 2019 | $0.0206 | +4.04% |
| Nov 24, 2019 | $0.0198 | -7.48% |
| Nov 23, 2019 | $0.0214 | +1.90% |
| Nov 22, 2019 | $0.021 | -4.98% |
| Nov 21, 2019 | $0.0221 | -7.92% |
| Nov 20, 2019 | $0.024 | -0.41% |
| Nov 19, 2019 | $0.0241 | -3.21% |