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 25, 2018 | $0.1078 | +1.22% |
| Aug 24, 2018 | $0.1065 | +1.04% |
| Aug 23, 2018 | $0.1054 | +1.93% |
| Aug 22, 2018 | $0.1034 | -1.62% |
| Aug 21, 2018 | $0.1051 | +3.55% |
| Aug 20, 2018 | $0.1015 | -9.94% |
| Aug 19, 2018 | $0.1127 | +4.64% |
| Aug 18, 2018 | $0.1077 | -9.57% |
| Aug 17, 2018 | $0.1191 | +21.41% |
| Aug 16, 2018 | $0.0981 | +0.93% |
| Aug 15, 2018 | $0.0972 | -0.72% |
| Aug 14, 2018 | $0.0979 | -11.96% |
| Aug 13, 2018 | $0.1112 | -3.64% |
| Aug 12, 2018 | $0.1154 | +0.26% |
| Aug 11, 2018 | $0.1151 | -4.24% |
| Aug 10, 2018 | $0.1202 | -7.54% |
| Aug 9, 2018 | $0.13 | +1.64% |
| Aug 8, 2018 | $0.1279 | -17.64% |
| Aug 7, 2018 | $0.1553 | -2.82% |
| Aug 6, 2018 | $0.1598 | -1.24% |
| Aug 5, 2018 | $0.1618 | +3.12% |
| Aug 4, 2018 | $0.1569 | -2.43% |
| Aug 3, 2018 | $0.1608 | 0.00% |
| Aug 2, 2018 | $0.1608 | -2.49% |
| Aug 1, 2018 | $0.1649 | +0.55% |
| Jul 31, 2018 | $0.164 | -9.94% |
| Jul 30, 2018 | $0.1821 | -7.00% |
| Jul 29, 2018 | $0.1958 | +1.56% |
| Jul 28, 2018 | $0.1928 | -2.08% |
| Jul 27, 2018 | $0.1969 | -0.71% |
| Jul 26, 2018 | $0.1983 | -4.89% |
| Jul 25, 2018 | $0.2085 | -2.20% |
| Jul 24, 2018 | $0.2132 | +4.97% |
| Jul 23, 2018 | $0.2031 | +2.11% |
| Jul 22, 2018 | $0.1989 | -2.50% |
| Jul 21, 2018 | $0.204 | +4.13% |
| Jul 20, 2018 | $0.1959 | -10.55% |
| Jul 19, 2018 | $0.219 | +0.46% |
| Jul 18, 2018 | $0.218 | -2.02% |
| Jul 17, 2018 | $0.2225 | +7.28% |
| Jul 16, 2018 | $0.2074 | +18.11% |
| Jul 15, 2018 | $0.1756 | +5.78% |
| Jul 14, 2018 | $0.166 | +5.46% |
| Jul 13, 2018 | $0.1574 | +3.15% |
| Jul 12, 2018 | $0.1526 | -4.15% |
| Jul 11, 2018 | $0.1592 | -0.62% |
| Jul 10, 2018 | $0.1602 | -10.45% |
| Jul 9, 2018 | $0.1789 | -1.16% |
| Jul 8, 2018 | $0.181 | +2.20% |
| Jul 7, 2018 | $0.1771 | +4.79% |
| Jul 6, 2018 | $0.169 | -1.52% |
| Jul 5, 2018 | $0.1716 | +1.72% |
| Jul 4, 2018 | $0.1687 | +7.11% |
| Jul 3, 2018 | $0.1575 | -1.75% |
| Jul 2, 2018 | $0.1603 | +14.50% |
| Jul 1, 2018 | $0.14 | +1.30% |
| Jun 30, 2018 | $0.1382 | +4.07% |
| Jun 29, 2018 | $0.1328 | +5.99% |
| Jun 28, 2018 | $0.1253 | -5.65% |
| Jun 27, 2018 | $0.1328 | +1.61% |
| Jun 26, 2018 | $0.1307 | -5.77% |
| Jun 25, 2018 | $0.1387 | +2.89% |
| Jun 24, 2018 | $0.1348 | -2.74% |
| Jun 23, 2018 | $0.1386 | +0.36% |
| Jun 22, 2018 | $0.1381 | -14.33% |
| Jun 21, 2018 | $0.1612 | -1.23% |
| Jun 20, 2018 | $0.1632 | +0.55% |
| Jun 19, 2018 | $0.1623 | +0.12% |
| Jun 18, 2018 | $0.1621 | +0.75% |
| Jun 17, 2018 | $0.1609 | -0.49% |
| Jun 16, 2018 | $0.1617 | +3.59% |
| Jun 15, 2018 | $0.1561 | -5.85% |
| Jun 14, 2018 | $0.1658 | +6.01% |
| Jun 13, 2018 | $0.1564 | +0.84% |
| Jun 12, 2018 | $0.1551 | -12.52% |
| Jun 11, 2018 | $0.1773 | +3.08% |
| Jun 10, 2018 | $0.172 | -17.11% |
| Jun 9, 2018 | $0.2075 | -1.94% |
| Jun 8, 2018 | $0.2116 | -3.64% |
| Jun 7, 2018 | $0.2196 | +0.50% |
| Jun 6, 2018 | $0.2185 | -3.23% |
| Jun 5, 2018 | $0.2258 | +3.63% |
| Jun 4, 2018 | $0.2179 | -5.87% |
| Jun 3, 2018 | $0.2315 | +2.21% |
| Jun 2, 2018 | $0.2265 | +8.79% |
| Jun 1, 2018 | $0.2082 | +4.73% |
| May 31, 2018 | $0.1988 | +1.43% |
| May 30, 2018 | $0.196 | -1.75% |
| May 29, 2018 | $0.1995 | +7.66% |
| May 28, 2018 | $0.1853 | -8.58% |