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 22, 2019 | $0.063 | -4.40% |
| May 21, 2019 | $0.0659 | -0.60% |
| May 20, 2019 | $0.0663 | -4.74% |
| May 19, 2019 | $0.0696 | +10.13% |
| May 18, 2019 | $0.0632 | -2.32% |
| May 17, 2019 | $0.0647 | -7.97% |
| May 16, 2019 | $0.0703 | +1.59% |
| May 15, 2019 | $0.0692 | +13.44% |
| May 14, 2019 | $0.061 | +8.35% |
| May 13, 2019 | $0.0563 | +6.03% |
| May 12, 2019 | $0.0531 | -6.84% |
| May 11, 2019 | $0.057 | +13.10% |
| May 10, 2019 | $0.0504 | -0.59% |
| May 9, 2019 | $0.0507 | -3.43% |
| May 8, 2019 | $0.0525 | +0.57% |
| May 7, 2019 | $0.0522 | -0.76% |
| May 6, 2019 | $0.0526 | -0.38% |
| May 5, 2019 | $0.0528 | -2.40% |
| May 4, 2019 | $0.0541 | -2.70% |
| May 3, 2019 | $0.0556 | +4.71% |
| May 2, 2019 | $0.0531 | +1.14% |
| May 1, 2019 | $0.0525 | -0.57% |
| Apr 30, 2019 | $0.0528 | +5.81% |
| Apr 29, 2019 | $0.0499 | -4.22% |
| Apr 28, 2019 | $0.0521 | -3.16% |
| Apr 27, 2019 | $0.0538 | +2.09% |
| Apr 26, 2019 | $0.0527 | +2.73% |
| Apr 25, 2019 | $0.0513 | -6.22% |
| Apr 24, 2019 | $0.0547 | -9.29% |
| Apr 23, 2019 | $0.0603 | -0.82% |
| Apr 22, 2019 | $0.0608 | -0.16% |
| Apr 21, 2019 | $0.0609 | -0.65% |
| Apr 20, 2019 | $0.0613 | -2.54% |
| Apr 19, 2019 | $0.0629 | +0.32% |
| Apr 18, 2019 | $0.0627 | +1.79% |
| Apr 17, 2019 | $0.0616 | +0.33% |
| Apr 16, 2019 | $0.0614 | +0.16% |
| Apr 15, 2019 | $0.0613 | -3.46% |
| Apr 14, 2019 | $0.0635 | +2.75% |
| Apr 13, 2019 | $0.0618 | -2.68% |
| Apr 12, 2019 | $0.0635 | +0.63% |
| Apr 11, 2019 | $0.0631 | -11.00% |
| Apr 10, 2019 | $0.0709 | +4.42% |
| Apr 9, 2019 | $0.0679 | -6.22% |
| Apr 8, 2019 | $0.0724 | -1.76% |
| Apr 7, 2019 | $0.0737 | +1.24% |
| Apr 6, 2019 | $0.0728 | -0.41% |
| Apr 5, 2019 | $0.0731 | +3.84% |
| Apr 4, 2019 | $0.0704 | -1.81% |
| Apr 3, 2019 | $0.0717 | +4.98% |
| Apr 2, 2019 | $0.0683 | +9.98% |
| Apr 1, 2019 | $0.0621 | +4.55% |
| Mar 31, 2019 | $0.0594 | -0.50% |
| Mar 30, 2019 | $0.0597 | -0.50% |
| Mar 29, 2019 | $0.06 | +2.92% |
| Mar 28, 2019 | $0.0583 | -4.89% |
| Mar 27, 2019 | $0.0613 | +3.55% |
| Mar 26, 2019 | $0.0592 | +0.34% |
| Mar 25, 2019 | $0.059 | +13.03% |
| Mar 24, 2019 | $0.0522 | -1.51% |
| Mar 23, 2019 | $0.053 | +4.13% |
| Mar 22, 2019 | $0.0509 | +4.09% |
| Mar 21, 2019 | $0.0489 | -2.78% |
| Mar 20, 2019 | $0.0503 | +0.20% |
| Mar 19, 2019 | $0.0502 | -0.40% |
| Mar 18, 2019 | $0.0504 | -0.79% |
| Mar 17, 2019 | $0.0508 | -0.20% |
| Mar 16, 2019 | $0.0509 | -0.39% |
| Mar 15, 2019 | $0.0511 | +0.79% |
| Mar 14, 2019 | $0.0507 | +4.32% |
| Mar 13, 2019 | $0.0486 | -1.62% |
| Mar 12, 2019 | $0.0494 | +4.88% |
| Mar 11, 2019 | $0.0471 | +0.64% |
| Mar 10, 2019 | $0.0468 | -1.68% |
| Mar 9, 2019 | $0.0476 | +4.62% |
| Mar 8, 2019 | $0.0455 | -3.60% |
| Mar 7, 2019 | $0.0472 | +2.16% |
| Mar 6, 2019 | $0.0462 | 0.00% |
| Mar 5, 2019 | $0.0462 | +9.48% |
| Mar 4, 2019 | $0.0422 | -6.43% |
| Mar 3, 2019 | $0.0451 | -1.31% |
| Mar 2, 2019 | $0.0457 | -0.87% |
| Mar 1, 2019 | $0.0461 | +0.22% |
| Feb 28, 2019 | $0.046 | +0.66% |
| Feb 27, 2019 | $0.0457 | -1.51% |
| Feb 26, 2019 | $0.0464 | -1.49% |
| Feb 25, 2019 | $0.0471 | +5.13% |
| Feb 24, 2019 | $0.0448 | -8.76% |
| Feb 23, 2019 | $0.0491 | +6.28% |
| Feb 22, 2019 | $0.0462 | +3.59% |