BTC$83,942.48
ETH$2,564.01
USDT$0.9991
BNB$753.75
XRP$1.41
SOL$112.63
TRX$0.3315
BEAM$0.601
STETH$2,547.24
ZEC$1,325.22
HYPE$87.79
DOGE$0.08793
LINK$13.49
WBTC$84,494.11
USDS$1.00
XMR$537.33
WBT$82.77
ADA$0.2535
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01034
XLM$0.2021
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 26, 2018 | $0.221 | +5.34% |
| Feb 25, 2018 | $0.2098 | -0.52% |
| Feb 24, 2018 | $0.2109 | -7.34% |
| Feb 23, 2018 | $0.2276 | +3.03% |
| Feb 22, 2018 | $0.2209 | +2.70% |
| Feb 21, 2018 | $0.2151 | -13.23% |
| Feb 20, 2018 | $0.2479 | -7.40% |
| Feb 19, 2018 | $0.2677 | +3.52% |
| Feb 18, 2018 | $0.2586 | -8.75% |
| Feb 17, 2018 | $0.2834 | +2.90% |
| Feb 16, 2018 | $0.2754 | +1.32% |
| Feb 15, 2018 | $0.2718 | -1.02% |
| Feb 14, 2018 | $0.2746 | +13.30% |
| Feb 13, 2018 | $0.2424 | -1.60% |
| Feb 12, 2018 | $0.2463 | +3.53% |
| Feb 11, 2018 | $0.2379 | -3.61% |
| Feb 10, 2018 | $0.2468 | -5.80% |
| Feb 9, 2018 | $0.262 | +8.85% |
| Feb 8, 2018 | $0.2407 | +11.59% |
| Feb 7, 2018 | $0.2157 | -9.56% |
| Feb 6, 2018 | $0.2385 | +5.91% |
| Feb 5, 2018 | $0.2252 | -20.14% |
| Feb 4, 2018 | $0.282 | -16.00% |
| Feb 3, 2018 | $0.3357 | +3.29% |
| Feb 2, 2018 | $0.325 | -17.76% |
| Feb 1, 2018 | $0.3952 | -14.50% |
| Jan 31, 2018 | $0.4622 | +14.26% |
| Jan 30, 2018 | $0.4045 | -14.14% |
| Jan 29, 2018 | $0.4711 | -10.68% |
| Jan 28, 2018 | $0.5274 | -1.48% |
| Jan 27, 2018 | $0.5353 | +15.59% |
| Jan 26, 2018 | $0.4631 | +10.71% |
| Jan 25, 2018 | $0.4183 | +2.95% |
| Jan 24, 2018 | $0.4063 | +29.48% |
| Jan 23, 2018 | $0.3138 | -5.02% |
| Jan 22, 2018 | $0.3304 | -9.01% |
| Jan 21, 2018 | $0.3631 | -20.49% |
| Jan 20, 2018 | $0.4567 | +24.34% |
| Jan 19, 2018 | $0.3673 | +8.60% |
| Jan 18, 2018 | $0.3382 | -4.38% |
| Jan 17, 2018 | $0.3537 | +0.40% |
| Jan 16, 2018 | $0.3523 | -35.04% |
| Jan 15, 2018 | $0.5423 | -1.70% |
| Jan 14, 2018 | $0.5517 | -15.86% |
| Jan 13, 2018 | $0.6557 | +3.34% |
| Jan 12, 2018 | $0.6345 | +10.37% |
| Jan 11, 2018 | $0.5749 | -13.59% |
| Jan 10, 2018 | $0.6653 | -4.51% |
| Jan 9, 2018 | $0.6967 | -4.56% |
| Jan 8, 2018 | $0.73 | -9.27% |
| Jan 7, 2018 | $0.8046 | -1.99% |
| Jan 6, 2018 | $0.8209 | +8.77% |
| Jan 5, 2018 | $0.7547 | -10.15% |
| Jan 4, 2018 | $0.84 | -3.47% |
| Jan 3, 2018 | $0.8702 | +12.69% |
| Jan 2, 2018 | $0.7722 | +2.91% |
| Jan 1, 2018 | $0.7504 | +17.62% |
| Dec 31, 2017 | $0.638 | — |