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 23, 2018 | $0.0523 | -1.32% |
| Nov 22, 2018 | $0.053 | -4.33% |
| Nov 21, 2018 | $0.0554 | +3.17% |
| Nov 20, 2018 | $0.0537 | -12.82% |
| Nov 19, 2018 | $0.0616 | -13.85% |
| Nov 18, 2018 | $0.0715 | -0.42% |
| Nov 17, 2018 | $0.0718 | -3.23% |
| Nov 16, 2018 | $0.0742 | -3.89% |
| Nov 15, 2018 | $0.0772 | -2.77% |
| Nov 14, 2018 | $0.0794 | -15.08% |
| Nov 13, 2018 | $0.0935 | -0.53% |
| Nov 12, 2018 | $0.094 | -0.42% |
| Nov 11, 2018 | $0.0944 | -1.77% |
| Nov 10, 2018 | $0.0961 | +2.13% |
| Nov 9, 2018 | $0.0941 | -1.88% |
| Nov 8, 2018 | $0.0959 | -3.33% |
| Nov 7, 2018 | $0.0992 | -0.10% |
| Nov 6, 2018 | $0.0993 | +2.16% |
| Nov 5, 2018 | $0.0972 | -1.82% |
| Nov 4, 2018 | $0.099 | +2.91% |
| Nov 3, 2018 | $0.0962 | -0.41% |
| Nov 2, 2018 | $0.0966 | +1.05% |
| Nov 1, 2018 | $0.0956 | -1.34% |
| Oct 31, 2018 | $0.0969 | +1.36% |
| Oct 30, 2018 | $0.0956 | +0.53% |
| Oct 29, 2018 | $0.0951 | -4.61% |
| Oct 28, 2018 | $0.0997 | +1.53% |
| Oct 27, 2018 | $0.0982 | -0.20% |
| Oct 26, 2018 | $0.0984 | -0.71% |
| Oct 25, 2018 | $0.0991 | -2.46% |
| Oct 24, 2018 | $0.1016 | +1.20% |
| Oct 23, 2018 | $0.1004 | -1.38% |
| Oct 22, 2018 | $0.1018 | -2.77% |
| Oct 21, 2018 | $0.1047 | +2.85% |
| Oct 20, 2018 | $0.1018 | +2.62% |
| Oct 19, 2018 | $0.0992 | 0.00% |
| Oct 18, 2018 | $0.0992 | -5.43% |
| Oct 17, 2018 | $0.1049 | -0.47% |
| Oct 16, 2018 | $0.1054 | 0.00% |
| Oct 15, 2018 | $0.1054 | +7.88% |
| Oct 14, 2018 | $0.0977 | -2.79% |
| Oct 13, 2018 | $0.1005 | +2.03% |
| Oct 12, 2018 | $0.0985 | +1.86% |
| Oct 11, 2018 | $0.0967 | -13.04% |
| Oct 10, 2018 | $0.1112 | +0.82% |
| Oct 9, 2018 | $0.1103 | -1.69% |
| Oct 8, 2018 | $0.1122 | +0.54% |
| Oct 7, 2018 | $0.1116 | +0.90% |
| Oct 6, 2018 | $0.1106 | -0.54% |
| Oct 5, 2018 | $0.1112 | -0.09% |
| Oct 4, 2018 | $0.1113 | +2.58% |
| Oct 3, 2018 | $0.1085 | -3.56% |
| Oct 2, 2018 | $0.1125 | +0.54% |
| Oct 1, 2018 | $0.1119 | -1.24% |
| Sep 30, 2018 | $0.1133 | -1.39% |
| Sep 29, 2018 | $0.1149 | -0.09% |
| Sep 28, 2018 | $0.115 | -3.04% |
| Sep 27, 2018 | $0.1186 | +4.68% |
| Sep 26, 2018 | $0.1133 | +0.44% |
| Sep 25, 2018 | $0.1128 | -3.75% |
| Sep 24, 2018 | $0.1172 | -6.24% |
| Sep 23, 2018 | $0.125 | +1.63% |
| Sep 22, 2018 | $0.123 | -3.91% |
| Sep 21, 2018 | $0.128 | +4.75% |
| Sep 20, 2018 | $0.1222 | +5.89% |
| Sep 19, 2018 | $0.1154 | +0.26% |
| Sep 18, 2018 | $0.1151 | +5.11% |
| Sep 17, 2018 | $0.1095 | -7.36% |
| Sep 16, 2018 | $0.1182 | +0.77% |
| Sep 15, 2018 | $0.1173 | +4.55% |
| Sep 14, 2018 | $0.1122 | +9.14% |
| Sep 13, 2018 | $0.1028 | +9.59% |
| Sep 12, 2018 | $0.0938 | +0.32% |
| Sep 11, 2018 | $0.0935 | -3.51% |
| Sep 10, 2018 | $0.0969 | -0.41% |
| Sep 9, 2018 | $0.0973 | +2.21% |
| Sep 8, 2018 | $0.0952 | -6.76% |
| Sep 7, 2018 | $0.1021 | -1.73% |
| Sep 6, 2018 | $0.1039 | +4.84% |
| Sep 5, 2018 | $0.0991 | -19.10% |
| Sep 4, 2018 | $0.1225 | +0.91% |
| Sep 3, 2018 | $0.1214 | -1.06% |
| Sep 2, 2018 | $0.1227 | -2.00% |
| Sep 1, 2018 | $0.1252 | +6.19% |
| Aug 31, 2018 | $0.1179 | +4.43% |
| Aug 30, 2018 | $0.1129 | -4.24% |
| Aug 29, 2018 | $0.1179 | -2.08% |
| Aug 28, 2018 | $0.1204 | +6.27% |
| Aug 27, 2018 | $0.1133 | +6.99% |
| Aug 26, 2018 | $0.1059 | -1.76% |