BTC$83,942.48
ETH$2,564.01
USDT$0.9991
BNB$753.75
XRP$1.41
SOL$112.63
TRX$0.3315
BEAM$0.601
STETH$2,547.24
ZEC$1,325.22
HYPE$87.79
DOGE$0.08793
LINK$13.49
WBTC$84,494.11
USDS$1.00
XMR$537.33
WBT$82.77
ADA$0.2535
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01034
XLM$0.2021
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 |
|---|---|---|
| Apr 15, 2026 | $0.0009969 | -0.32% |
| Apr 14, 2026 | $0.001 | +0.37% |
| Apr 13, 2026 | $0.0009964 | -0.24% |
| Apr 12, 2026 | $0.0009988 | +0.08% |
| Apr 11, 2026 | $0.000998 | +0.54% |
| Apr 10, 2026 | $0.0009926 | +0.11% |
| Apr 9, 2026 | $0.0009915 | +0.46% |
| Apr 8, 2026 | $0.000987 | -2.45% |
| Apr 7, 2026 | $0.001012 | +1.99% |
| Apr 6, 2026 | $0.0009921 | -0.06% |
| Apr 5, 2026 | $0.0009927 | +0.97% |
| Apr 4, 2026 | $0.0009832 | -0.68% |
| Apr 3, 2026 | $0.0009899 | -0.90% |
| Apr 2, 2026 | $0.0009989 | -0.52% |
| Apr 1, 2026 | $0.001004 | +0.89% |
| Mar 31, 2026 | $0.0009952 | +2.33% |
| Mar 30, 2026 | $0.0009725 | +0.36% |
| Mar 29, 2026 | $0.000969 | -0.54% |
| Mar 28, 2026 | $0.0009743 | -1.07% |
| Mar 27, 2026 | $0.0009848 | -0.32% |
| Mar 26, 2026 | $0.000988 | -0.06% |
| Mar 25, 2026 | $0.0009886 | -0.39% |
| Mar 24, 2026 | $0.0009925 | +0.14% |
| Mar 23, 2026 | $0.0009911 | -2.08% |
| Mar 22, 2026 | $0.001012 | +0.84% |
| Mar 21, 2026 | $0.001004 | -0.31% |
| Mar 20, 2026 | $0.001007 | +0.83% |
| Mar 19, 2026 | $0.0009986 | -0.87% |
| Mar 18, 2026 | $0.001007 | -0.71% |
| Mar 17, 2026 | $0.001015 | -0.55% |
| Mar 16, 2026 | $0.00102 | 0.00% |
| Mar 15, 2026 | $0.00102 | +1.60% |
| Mar 14, 2026 | $0.001004 | -1.36% |
| Mar 13, 2026 | $0.001018 | +0.20% |
| Mar 12, 2026 | $0.001016 | -0.75% |
| Mar 11, 2026 | $0.001024 | -1.63% |
| Mar 10, 2026 | $0.001041 | +1.01% |
| Mar 9, 2026 | $0.00103 | -0.69% |
| Mar 8, 2026 | $0.001037 | -0.36% |
| Mar 7, 2026 | $0.001041 | +1.24% |
| Mar 6, 2026 | $0.001028 | +0.68% |
| Mar 5, 2026 | $0.001021 | +0.29% |
| Mar 4, 2026 | $0.001018 | -0.43% |
| Mar 3, 2026 | $0.001023 | -1.45% |
| Mar 2, 2026 | $0.001038 | -0.93% |
| Mar 1, 2026 | $0.001048 | +1.84% |
| Feb 28, 2026 | $0.001029 | +0.46% |
| Feb 27, 2026 | $0.001024 | -0.18% |
| Feb 26, 2026 | $0.001026 | -4.10% |
| Feb 25, 2026 | $0.00107 | +0.32% |
| Feb 24, 2026 | $0.001066 | -0.65% |
| Feb 23, 2026 | $0.001073 | -0.19% |
| Feb 22, 2026 | $0.001075 | -0.04% |
| Feb 21, 2026 | $0.001076 | -0.08% |
| Feb 20, 2026 | $0.001077 | -0.79% |
| Feb 19, 2026 | $0.001085 | +1.92% |
| Feb 18, 2026 | $0.001065 | -1.07% |
| Feb 17, 2026 | $0.001076 | -0.10% |
| Feb 16, 2026 | $0.001077 | -1.17% |
| Feb 15, 2026 | $0.00109 | +0.68% |
| Feb 14, 2026 | $0.001083 | -1.01% |
| Feb 13, 2026 | $0.001094 | +2.03% |
| Feb 12, 2026 | $0.001072 | +1.66% |
| Feb 11, 2026 | $0.001054 | +0.19% |
| Feb 10, 2026 | $0.001052 | -1.87% |
| Feb 9, 2026 | $0.001072 | +2.74% |
| Feb 8, 2026 | $0.001044 | +0.79% |
| Feb 7, 2026 | $0.001036 | -2.01% |
| Feb 6, 2026 | $0.001057 | +4.96% |
| Feb 5, 2026 | $0.001007 | -4.02% |
| Feb 4, 2026 | $0.001049 | -1.58% |
| Feb 3, 2026 | $0.001066 | -1.58% |
| Feb 2, 2026 | $0.001083 | +2.64% |
| Feb 1, 2026 | $0.001055 | +1.11% |
| Jan 31, 2026 | $0.001043 | -1.28% |
| Jan 30, 2026 | $0.001057 | -2.82% |
| Jan 29, 2026 | $0.001088 | -2.71% |
| Jan 28, 2026 | $0.001118 | +0.05% |
| Jan 27, 2026 | $0.001117 | -0.02% |
| Jan 26, 2026 | $0.001118 | +0.47% |
| Jan 25, 2026 | $0.001112 | -1.15% |
| Jan 24, 2026 | $0.001125 | +0.82% |
| Jan 23, 2026 | $0.001116 | -1.07% |
| Jan 22, 2026 | $0.001128 | +0.12% |
| Jan 21, 2026 | $0.001127 | +0.72% |
| Jan 20, 2026 | $0.001119 | -1.51% |
| Jan 19, 2026 | $0.001136 | -1.67% |
| Jan 18, 2026 | $0.001155 | -1.86% |
| Jan 17, 2026 | $0.001177 | +1.93% |
| Jan 16, 2026 | $0.001155 | +0.07% |