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 |
|---|---|---|
| Nov 18, 2019 | $0.0249 | -6.04% |
| Nov 17, 2019 | $0.0265 | +0.38% |
| Nov 16, 2019 | $0.0264 | +1.93% |
| Nov 15, 2019 | $0.0259 | -1.89% |
| Nov 14, 2019 | $0.0264 | -1.12% |
| Nov 13, 2019 | $0.0267 | -1.11% |
| Nov 12, 2019 | $0.027 | 0.00% |
| Nov 11, 2019 | $0.027 | -4.59% |
| Nov 10, 2019 | $0.0283 | +1.07% |
| Nov 9, 2019 | $0.028 | 0.00% |
| Nov 8, 2019 | $0.028 | -3.78% |
| Nov 7, 2019 | $0.0291 | -2.35% |
| Nov 6, 2019 | $0.0298 | +0.68% |
| Nov 5, 2019 | $0.0296 | +0.68% |
| Nov 4, 2019 | $0.0294 | +1.73% |
| Nov 3, 2019 | $0.0289 | -0.69% |
| Nov 2, 2019 | $0.0291 | -0.68% |
| Nov 1, 2019 | $0.0293 | +0.69% |
| Oct 31, 2019 | $0.0291 | +2.83% |
| Oct 30, 2019 | $0.0283 | -2.41% |
| Oct 29, 2019 | $0.029 | -1.36% |
| Oct 28, 2019 | $0.0294 | 0.00% |
| Oct 27, 2019 | $0.0294 | +6.52% |
| Oct 26, 2019 | $0.0276 | +2.99% |
| Oct 25, 2019 | $0.0268 | +10.29% |
| Oct 24, 2019 | $0.0243 | +1.25% |
| Oct 23, 2019 | $0.024 | -8.05% |
| Oct 22, 2019 | $0.0261 | 0.00% |
| Oct 21, 2019 | $0.0261 | -0.38% |
| Oct 20, 2019 | $0.0262 | +2.75% |
| Oct 19, 2019 | $0.0255 | 0.00% |
| Oct 18, 2019 | $0.0255 | -2.30% |
| Oct 17, 2019 | $0.0261 | +0.77% |
| Oct 16, 2019 | $0.0259 | 0.00% |
| Oct 15, 2019 | $0.0259 | -4.78% |
| Oct 14, 2019 | $0.0272 | -1.09% |
| Oct 13, 2019 | $0.0275 | -0.36% |
| Oct 12, 2019 | $0.0276 | -0.36% |
| Oct 11, 2019 | $0.0277 | -1.42% |
| Oct 10, 2019 | $0.0281 | -2.43% |
| Oct 9, 2019 | $0.0288 | +0.70% |
| Oct 8, 2019 | $0.0286 | -0.69% |
| Oct 7, 2019 | $0.0288 | +5.11% |
| Oct 6, 2019 | $0.0274 | -5.19% |
| Oct 5, 2019 | $0.0289 | 0.00% |
| Oct 4, 2019 | $0.0289 | +4.71% |
| Oct 3, 2019 | $0.0276 | -2.82% |
| Oct 2, 2019 | $0.0284 | +0.71% |
| Oct 1, 2019 | $0.0282 | -3.09% |
| Sep 30, 2019 | $0.0291 | +3.19% |
| Sep 29, 2019 | $0.0282 | 0.00% |
| Sep 28, 2019 | $0.0282 | -3.42% |
| Sep 27, 2019 | $0.0292 | +12.74% |
| Sep 26, 2019 | $0.0259 | -1.89% |
| Sep 25, 2019 | $0.0264 | +3.53% |
| Sep 24, 2019 | $0.0255 | -22.73% |
| Sep 23, 2019 | $0.033 | -1.49% |
| Sep 22, 2019 | $0.0335 | -0.89% |
| Sep 21, 2019 | $0.0338 | -0.59% |
| Sep 20, 2019 | $0.034 | -1.16% |
| Sep 19, 2019 | $0.0344 | -2.27% |
| Sep 18, 2019 | $0.0352 | +1.44% |
| Sep 17, 2019 | $0.0347 | +3.58% |
| Sep 16, 2019 | $0.0335 | -0.30% |
| Sep 15, 2019 | $0.0336 | -1.18% |
| Sep 14, 2019 | $0.034 | +2.72% |
| Sep 13, 2019 | $0.0331 | -1.19% |
| Sep 12, 2019 | $0.0335 | -0.30% |
| Sep 11, 2019 | $0.0336 | 0.00% |
| Sep 10, 2019 | $0.0336 | -1.75% |
| Sep 9, 2019 | $0.0342 | +3.64% |
| Sep 8, 2019 | $0.033 | +1.54% |
| Sep 7, 2019 | $0.0325 | +3.83% |
| Sep 6, 2019 | $0.0313 | -4.86% |
| Sep 5, 2019 | $0.0329 | +1.23% |
| Sep 4, 2019 | $0.0325 | -1.22% |
| Sep 3, 2019 | $0.0329 | -0.60% |
| Sep 2, 2019 | $0.0331 | +0.30% |
| Sep 1, 2019 | $0.033 | -1.20% |
| Aug 31, 2019 | $0.0334 | -1.18% |
| Aug 30, 2019 | $0.0338 | +2.74% |
| Aug 29, 2019 | $0.0329 | -5.19% |
| Aug 28, 2019 | $0.0347 | -10.57% |
| Aug 27, 2019 | $0.0388 | -1.77% |
| Aug 26, 2019 | $0.0395 | +0.25% |
| Aug 25, 2019 | $0.0394 | -2.48% |
| Aug 24, 2019 | $0.0404 | -2.18% |
| Aug 23, 2019 | $0.0413 | +2.48% |
| Aug 22, 2019 | $0.0403 | +2.54% |
| Aug 21, 2019 | $0.0393 | -4.84% |