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 21, 2019 | $0.0446 | -3.04% |
| Feb 20, 2019 | $0.046 | +1.10% |
| Feb 19, 2019 | $0.0455 | +2.94% |
| Feb 18, 2019 | $0.0442 | +5.24% |
| Feb 17, 2019 | $0.042 | +1.94% |
| Feb 16, 2019 | $0.0412 | +1.98% |
| Feb 15, 2019 | $0.0404 | +1.25% |
| Feb 14, 2019 | $0.0399 | 0.00% |
| Feb 13, 2019 | $0.0399 | -1.72% |
| Feb 12, 2019 | $0.0406 | +3.31% |
| Feb 11, 2019 | $0.0393 | -1.01% |
| Feb 10, 2019 | $0.0397 | -1.00% |
| Feb 9, 2019 | $0.0401 | +1.01% |
| Feb 8, 2019 | $0.0397 | +5.87% |
| Feb 7, 2019 | $0.0375 | +3.88% |
| Feb 6, 2019 | $0.0361 | -2.70% |
| Feb 5, 2019 | $0.0371 | -0.54% |
| Feb 4, 2019 | $0.0373 | -0.27% |
| Feb 3, 2019 | $0.0374 | -3.11% |
| Feb 2, 2019 | $0.0386 | 0.00% |
| Feb 1, 2019 | $0.0386 | +5.46% |
| Jan 31, 2019 | $0.0366 | -0.81% |
| Jan 30, 2019 | $0.0369 | 0.00% |
| Jan 29, 2019 | $0.0369 | +6.96% |
| Jan 28, 2019 | $0.0345 | -7.51% |
| Jan 27, 2019 | $0.0373 | -2.10% |
| Jan 26, 2019 | $0.0381 | +0.26% |
| Jan 25, 2019 | $0.038 | -0.78% |
| Jan 24, 2019 | $0.0383 | -0.78% |
| Jan 23, 2019 | $0.0386 | -1.53% |
| Jan 22, 2019 | $0.0392 | -0.25% |
| Jan 21, 2019 | $0.0393 | 0.00% |
| Jan 20, 2019 | $0.0393 | -5.98% |
| Jan 19, 2019 | $0.0418 | +7.73% |
| Jan 18, 2019 | $0.0388 | +0.26% |
| Jan 17, 2019 | $0.0387 | -0.51% |
| Jan 16, 2019 | $0.0389 | +4.85% |
| Jan 15, 2019 | $0.0371 | -4.63% |
| Jan 14, 2019 | $0.0389 | +6.58% |
| Jan 13, 2019 | $0.0365 | -7.36% |
| Jan 12, 2019 | $0.0394 | +5.07% |
| Jan 11, 2019 | $0.0375 | +2.74% |
| Jan 10, 2019 | $0.0365 | -12.47% |
| Jan 9, 2019 | $0.0417 | -1.18% |
| Jan 8, 2019 | $0.0422 | -4.09% |
| Jan 7, 2019 | $0.044 | +6.28% |
| Jan 6, 2019 | $0.0414 | +6.43% |
| Jan 5, 2019 | $0.0389 | -1.02% |
| Jan 4, 2019 | $0.0393 | +1.03% |
| Jan 3, 2019 | $0.0389 | -5.35% |
| Jan 2, 2019 | $0.0411 | +6.48% |
| Jan 1, 2019 | $0.0386 | +3.21% |
| Dec 31, 2018 | $0.0374 | -4.10% |
| Dec 30, 2018 | $0.039 | +2.63% |
| Dec 29, 2018 | $0.038 | -1.81% |
| Dec 28, 2018 | $0.0387 | +8.10% |
| Dec 27, 2018 | $0.0358 | -8.21% |
| Dec 26, 2018 | $0.039 | -1.76% |
| Dec 25, 2018 | $0.0397 | -11.58% |
| Dec 24, 2018 | $0.0449 | +4.18% |
| Dec 23, 2018 | $0.0431 | +1.17% |
| Dec 22, 2018 | $0.0426 | +4.41% |
| Dec 21, 2018 | $0.0408 | -0.73% |
| Dec 20, 2018 | $0.0411 | +7.87% |
| Dec 19, 2018 | $0.0381 | -2.31% |
| Dec 18, 2018 | $0.039 | +1.83% |
| Dec 17, 2018 | $0.0383 | +7.58% |
| Dec 16, 2018 | $0.0356 | +0.28% |
| Dec 15, 2018 | $0.0355 | -0.28% |
| Dec 14, 2018 | $0.0356 | -0.84% |
| Dec 13, 2018 | $0.0359 | -3.75% |
| Dec 12, 2018 | $0.0373 | +4.19% |
| Dec 11, 2018 | $0.0358 | -0.56% |
| Dec 10, 2018 | $0.036 | -5.01% |
| Dec 9, 2018 | $0.0379 | +3.84% |
| Dec 8, 2018 | $0.0365 | +3.69% |
| Dec 7, 2018 | $0.0352 | +0.57% |
| Dec 6, 2018 | $0.035 | -20.27% |
| Dec 5, 2018 | $0.0439 | -6.99% |
| Dec 4, 2018 | $0.0472 | +1.51% |
| Dec 3, 2018 | $0.0465 | -6.06% |
| Dec 2, 2018 | $0.0495 | -0.20% |
| Dec 1, 2018 | $0.0496 | +3.55% |
| Nov 30, 2018 | $0.0479 | -4.20% |
| Nov 29, 2018 | $0.05 | -1.77% |
| Nov 28, 2018 | $0.0509 | +9.94% |
| Nov 27, 2018 | $0.0463 | -0.22% |
| Nov 26, 2018 | $0.0464 | -4.72% |
| Nov 25, 2018 | $0.0487 | +3.62% |
| Nov 24, 2018 | $0.047 | -10.13% |