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 |
|---|---|---|
| Aug 20, 2019 | $0.0413 | -2.59% |
| Aug 19, 2019 | $0.0424 | +4.43% |
| Aug 18, 2019 | $0.0406 | +3.84% |
| Aug 17, 2019 | $0.0391 | +1.30% |
| Aug 16, 2019 | $0.0386 | -1.03% |
| Aug 15, 2019 | $0.039 | 0.00% |
| Aug 14, 2019 | $0.039 | -8.45% |
| Aug 13, 2019 | $0.0426 | -0.23% |
| Aug 12, 2019 | $0.0427 | -0.23% |
| Aug 11, 2019 | $0.0428 | 0.00% |
| Aug 10, 2019 | $0.0428 | -1.83% |
| Aug 9, 2019 | $0.0436 | -2.24% |
| Aug 8, 2019 | $0.0446 | -1.76% |
| Aug 7, 2019 | $0.0454 | +2.25% |
| Aug 6, 2019 | $0.0444 | -3.27% |
| Aug 5, 2019 | $0.0459 | +2.46% |
| Aug 4, 2019 | $0.0448 | +0.22% |
| Aug 3, 2019 | $0.0447 | 0.00% |
| Aug 2, 2019 | $0.0447 | +0.22% |
| Aug 1, 2019 | $0.0446 | -3.04% |
| Jul 31, 2019 | $0.046 | +4.07% |
| Jul 30, 2019 | $0.0442 | 0.00% |
| Jul 29, 2019 | $0.0442 | +1.14% |
| Jul 28, 2019 | $0.0437 | +0.69% |
| Jul 27, 2019 | $0.0434 | -3.77% |
| Jul 26, 2019 | $0.0451 | +1.35% |
| Jul 25, 2019 | $0.0445 | +0.68% |
| Jul 24, 2019 | $0.0442 | +2.55% |
| Jul 23, 2019 | $0.0431 | -5.07% |
| Jul 22, 2019 | $0.0454 | -0.22% |
| Jul 21, 2019 | $0.0455 | -3.19% |
| Jul 20, 2019 | $0.047 | +4.44% |
| Jul 19, 2019 | $0.045 | +0.45% |
| Jul 18, 2019 | $0.0448 | +7.95% |
| Jul 17, 2019 | $0.0415 | +3.75% |
| Jul 16, 2019 | $0.04 | -6.32% |
| Jul 15, 2019 | $0.0427 | +1.67% |
| Jul 14, 2019 | $0.042 | -14.63% |
| Jul 13, 2019 | $0.0492 | -2.57% |
| Jul 12, 2019 | $0.0505 | +2.02% |
| Jul 11, 2019 | $0.0495 | -8.50% |
| Jul 10, 2019 | $0.0541 | -9.98% |
| Jul 9, 2019 | $0.0601 | -2.28% |
| Jul 8, 2019 | $0.0615 | +3.54% |
| Jul 7, 2019 | $0.0594 | -1.16% |
| Jul 6, 2019 | $0.0601 | +0.17% |
| Jul 5, 2019 | $0.06 | +3.45% |
| Jul 4, 2019 | $0.058 | -5.07% |
| Jul 3, 2019 | $0.0611 | +3.04% |
| Jul 2, 2019 | $0.0593 | -3.10% |
| Jul 1, 2019 | $0.0612 | -1.13% |
| Jun 30, 2019 | $0.0619 | -8.30% |
| Jun 29, 2019 | $0.0675 | -2.32% |
| Jun 28, 2019 | $0.0691 | +7.97% |
| Jun 27, 2019 | $0.064 | -11.72% |
| Jun 26, 2019 | $0.0725 | +2.26% |
| Jun 25, 2019 | $0.0709 | -2.88% |
| Jun 24, 2019 | $0.073 | +11.11% |
| Jun 23, 2019 | $0.0657 | +1.70% |
| Jun 22, 2019 | $0.0646 | +0.47% |
| Jun 21, 2019 | $0.0643 | +2.88% |
| Jun 20, 2019 | $0.0625 | -0.64% |
| Jun 19, 2019 | $0.0629 | +1.45% |
| Jun 18, 2019 | $0.062 | -3.43% |
| Jun 17, 2019 | $0.0642 | +1.10% |
| Jun 16, 2019 | $0.0635 | +0.47% |
| Jun 15, 2019 | $0.0632 | +1.12% |
| Jun 14, 2019 | $0.0625 | -0.16% |
| Jun 13, 2019 | $0.0626 | +1.29% |
| Jun 12, 2019 | $0.0618 | +0.98% |
| Jun 11, 2019 | $0.0612 | -0.81% |
| Jun 10, 2019 | $0.0617 | +3.70% |
| Jun 9, 2019 | $0.0595 | -4.49% |
| Jun 8, 2019 | $0.0623 | -1.89% |
| Jun 7, 2019 | $0.0635 | +4.79% |
| Jun 6, 2019 | $0.0606 | +2.02% |
| Jun 5, 2019 | $0.0594 | +2.06% |
| Jun 4, 2019 | $0.0582 | -7.62% |
| Jun 3, 2019 | $0.063 | -8.96% |
| Jun 2, 2019 | $0.0692 | +1.76% |
| Jun 1, 2019 | $0.068 | -2.02% |
| May 31, 2019 | $0.0694 | +4.52% |
| May 30, 2019 | $0.0664 | -3.91% |
| May 29, 2019 | $0.0691 | -1.43% |
| May 28, 2019 | $0.0701 | -2.64% |
| May 27, 2019 | $0.072 | +4.96% |
| May 26, 2019 | $0.0686 | +4.10% |
| May 25, 2019 | $0.0659 | +2.65% |
| May 24, 2019 | $0.0642 | +1.42% |
| May 23, 2019 | $0.0633 | +0.48% |