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 27, 2018 | $0.2027 | +1.15% |
| May 26, 2018 | $0.2004 | +3.19% |
| May 25, 2018 | $0.1942 | -5.64% |
| May 24, 2018 | $0.2058 | +6.85% |
| May 23, 2018 | $0.1926 | -14.59% |
| May 22, 2018 | $0.2255 | -10.87% |
| May 21, 2018 | $0.253 | -4.85% |
| May 20, 2018 | $0.2659 | +3.91% |
| May 19, 2018 | $0.2559 | +1.27% |
| May 18, 2018 | $0.2527 | +3.44% |
| May 17, 2018 | $0.2443 | -1.29% |
| May 16, 2018 | $0.2475 | -1.79% |
| May 15, 2018 | $0.252 | +0.64% |
| May 14, 2018 | $0.2504 | -1.80% |
| May 13, 2018 | $0.255 | +2.86% |
| May 12, 2018 | $0.2479 | +3.29% |
| May 11, 2018 | $0.24 | -10.21% |
| May 10, 2018 | $0.2673 | -13.02% |
| May 9, 2018 | $0.3073 | -1.79% |
| May 8, 2018 | $0.3129 | +0.16% |
| May 7, 2018 | $0.3124 | -5.36% |
| May 6, 2018 | $0.3301 | -6.35% |
| May 5, 2018 | $0.3525 | +0.40% |
| May 4, 2018 | $0.3511 | -2.20% |
| May 3, 2018 | $0.359 | -4.83% |
| May 2, 2018 | $0.3772 | +2.72% |
| May 1, 2018 | $0.3672 | +1.52% |
| Apr 30, 2018 | $0.3617 | +5.18% |
| Apr 29, 2018 | $0.3439 | +21.91% |
| Apr 28, 2018 | $0.2821 | +7.63% |
| Apr 27, 2018 | $0.2621 | -4.73% |
| Apr 26, 2018 | $0.2751 | +11.83% |
| Apr 25, 2018 | $0.246 | -16.89% |
| Apr 24, 2018 | $0.296 | +9.75% |
| Apr 23, 2018 | $0.2697 | +3.02% |
| Apr 22, 2018 | $0.2618 | -1.17% |
| Apr 21, 2018 | $0.2649 | -4.85% |
| Apr 20, 2018 | $0.2784 | +14.00% |
| Apr 19, 2018 | $0.2442 | +8.15% |
| Apr 18, 2018 | $0.2258 | +7.58% |
| Apr 17, 2018 | $0.2099 | -0.66% |
| Apr 16, 2018 | $0.2113 | -7.57% |
| Apr 15, 2018 | $0.2286 | +21.47% |
| Apr 14, 2018 | $0.1882 | +1.07% |
| Apr 13, 2018 | $0.1862 | +3.85% |
| Apr 12, 2018 | $0.1793 | +15.01% |
| Apr 11, 2018 | $0.1559 | +9.48% |
| Apr 10, 2018 | $0.1424 | +3.19% |
| Apr 9, 2018 | $0.138 | -3.97% |
| Apr 8, 2018 | $0.1437 | +2.13% |
| Apr 7, 2018 | $0.1407 | +1.08% |
| Apr 6, 2018 | $0.1392 | -3.00% |
| Apr 5, 2018 | $0.1435 | +5.28% |
| Apr 4, 2018 | $0.1363 | -10.68% |
| Apr 3, 2018 | $0.1526 | +2.35% |
| Apr 2, 2018 | $0.1491 | +17.87% |
| Apr 1, 2018 | $0.1265 | 0.00% |
| Mar 31, 2018 | $0.1265 | -0.39% |
| Mar 30, 2018 | $0.127 | -0.86% |
| Mar 29, 2018 | $0.1281 | -10.86% |
| Mar 28, 2018 | $0.1437 | +0.56% |
| Mar 27, 2018 | $0.1429 | -0.07% |
| Mar 26, 2018 | $0.143 | -11.18% |
| Mar 25, 2018 | $0.161 | +2.16% |
| Mar 24, 2018 | $0.1576 | -4.54% |
| Mar 23, 2018 | $0.1651 | +1.85% |
| Mar 22, 2018 | $0.1621 | +1.63% |
| Mar 21, 2018 | $0.1595 | -1.66% |
| Mar 20, 2018 | $0.1622 | +8.86% |
| Mar 19, 2018 | $0.149 | +8.92% |
| Mar 18, 2018 | $0.1368 | -3.39% |
| Mar 17, 2018 | $0.1416 | -5.60% |
| Mar 16, 2018 | $0.15 | +0.47% |
| Mar 15, 2018 | $0.1493 | +2.97% |
| Mar 14, 2018 | $0.145 | -9.66% |
| Mar 13, 2018 | $0.1605 | -1.59% |
| Mar 12, 2018 | $0.1631 | -4.06% |
| Mar 11, 2018 | $0.17 | +5.92% |
| Mar 10, 2018 | $0.1605 | -4.97% |
| Mar 9, 2018 | $0.1689 | +3.11% |
| Mar 8, 2018 | $0.1638 | -8.13% |
| Mar 7, 2018 | $0.1783 | -6.84% |
| Mar 6, 2018 | $0.1914 | -12.77% |
| Mar 5, 2018 | $0.2194 | -1.43% |
| Mar 4, 2018 | $0.2226 | +0.13% |
| Mar 3, 2018 | $0.2223 | -2.71% |
| Mar 2, 2018 | $0.2285 | -4.43% |
| Mar 1, 2018 | $0.2391 | +7.03% |
| Feb 28, 2018 | $0.2234 | +1.45% |
| Feb 27, 2018 | $0.2202 | -0.36% |