BTC$83,459.74
ETH$2,551.82
USDT$0.9992
BNB$749.93
XRP$1.40
SOL$111.54
TRX$0.3318
BEAM$0.5978
STETH$2,538.40
ZEC$1,307.84
HYPE$87.13
DOGE$0.08722
LINK$13.34
WBTC$84,012.34
USDS$0.9999
XMR$531.34
WBT$82.55
ADA$0.2514
WEETH$2,836.02
LEO$8.91
NEAR$5.84
AUTO$95.19
RAIN$0.01035
XLM$0.2008
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 |
|---|---|---|
| Jan 15, 2026 | $0.001154 | -3.39% |
| Jan 14, 2026 | $0.001194 | +0.83% |
| Jan 13, 2026 | $0.001185 | -0.27% |
| Jan 12, 2026 | $0.001188 | -1.29% |
| Jan 11, 2026 | $0.001203 | -3.08% |
| Jan 10, 2026 | $0.001242 | +1.02% |
| Jan 9, 2026 | $0.001229 | +3.13% |
| Jan 8, 2026 | $0.001192 | +1.53% |
| Jan 7, 2026 | $0.001174 | -1.08% |
| Jan 6, 2026 | $0.001187 | +0.74% |
| Jan 5, 2026 | $0.001178 | +1.19% |
| Jan 4, 2026 | $0.001164 | +3.35% |
| Jan 3, 2026 | $0.001126 | +0.46% |
| Jan 2, 2026 | $0.001121 | -0.09% |
| Jan 1, 2026 | $0.001122 | +1.42% |
| Dec 31, 2025 | $0.001106 | -5.49% |
| Dec 30, 2025 | $0.001171 | +2.84% |
| Dec 29, 2025 | $0.001138 | +4.37% |
| Dec 28, 2025 | $0.001091 | -0.43% |
| Dec 27, 2025 | $0.001095 | +0.27% |
| Dec 26, 2025 | $0.001092 | -0.23% |
| Dec 25, 2025 | $0.001095 | +0.29% |
| Dec 24, 2025 | $0.001092 | -1.50% |
| Dec 23, 2025 | $0.001108 | +1.86% |
| Dec 22, 2025 | $0.001088 | +1.13% |
| Dec 21, 2025 | $0.001076 | +0.22% |
| Dec 20, 2025 | $0.001073 | +2.19% |
| Dec 19, 2025 | $0.00105 | +2.97% |
| Dec 18, 2025 | $0.00102 | +0.24% |
| Dec 17, 2025 | $0.001018 | +0.74% |
| Dec 16, 2025 | $0.00101 | -1.91% |
| Dec 15, 2025 | $0.00103 | -1.00% |
| Dec 14, 2025 | $0.00104 | -0.45% |
| Dec 13, 2025 | $0.001045 | +1.13% |
| Dec 12, 2025 | $0.001033 | -1.04% |
| Dec 11, 2025 | $0.001044 | +1.53% |
| Dec 10, 2025 | $0.001029 | -0.73% |
| Dec 9, 2025 | $0.001036 | +1.74% |
| Dec 8, 2025 | $0.001018 | +0.33% |
| Dec 7, 2025 | $0.001015 | +0.15% |
| Dec 6, 2025 | $0.001014 | +0.37% |
| Dec 5, 2025 | $0.00101 | +0.19% |
| Dec 4, 2025 | $0.001008 | -0.95% |
| Dec 3, 2025 | $0.001018 | -0.12% |
| Dec 2, 2025 | $0.001019 | +0.13% |
| Dec 1, 2025 | $0.001018 | -3.06% |
| Nov 30, 2025 | $0.00105 | +3.14% |
| Nov 29, 2025 | $0.001018 | +0.40% |
| Nov 28, 2025 | $0.001014 | -0.38% |
| Nov 27, 2025 | $0.001018 | +0.13% |
| Nov 26, 2025 | $0.001016 | +0.83% |
| Nov 25, 2025 | $0.001008 | -0.54% |
| Nov 24, 2025 | $0.001013 | -1.00% |
| Nov 23, 2025 | $0.001024 | +1.90% |
| Nov 22, 2025 | $0.001004 | +0.16% |
| Nov 21, 2025 | $0.001003 | -3.50% |
| Nov 20, 2025 | $0.001039 | +0.31% |
| Nov 19, 2025 | $0.001036 | +0.92% |
| Nov 18, 2025 | $0.001027 | -1.67% |
| Nov 17, 2025 | $0.001044 | -0.93% |
| Nov 16, 2025 | $0.001054 | -1.57% |
| Nov 15, 2025 | $0.001071 | +1.57% |
| Nov 14, 2025 | $0.001054 | -2.99% |
| Nov 13, 2025 | $0.001087 | +1.21% |
| Nov 12, 2025 | $0.001074 | +0.48% |
| Nov 11, 2025 | $0.001069 | -3.76% |
| Nov 10, 2025 | $0.00111 | +3.81% |
| Nov 9, 2025 | $0.00107 | -2.17% |
| Nov 8, 2025 | $0.001093 | +5.19% |
| Nov 7, 2025 | $0.001039 | +4.16% |
| Nov 6, 2025 | $0.0009978 | +1.47% |
| Nov 5, 2025 | $0.0009833 | +0.54% |
| Nov 4, 2025 | $0.000978 | -4.21% |
| Nov 3, 2025 | $0.001021 | -0.39% |
| Nov 2, 2025 | $0.001025 | +0.39% |
| Nov 1, 2025 | $0.001021 | -4.22% |
| Oct 31, 2025 | $0.001066 | +3.60% |
| Oct 30, 2025 | $0.001029 | -0.48% |
| Oct 29, 2025 | $0.001034 | -0.19% |
| Oct 28, 2025 | $0.001036 | -1.71% |
| Oct 27, 2025 | $0.001054 | -0.57% |
| Oct 26, 2025 | $0.00106 | -0.56% |
| Oct 25, 2025 | $0.001066 | +0.38% |
| Oct 24, 2025 | $0.001062 | +1.53% |
| Oct 23, 2025 | $0.001046 | +0.87% |
| Oct 22, 2025 | $0.001037 | -0.77% |
| Oct 21, 2025 | $0.001045 | +0.67% |
| Oct 20, 2025 | $0.001038 | +0.97% |
| Oct 19, 2025 | $0.001028 | +0.98% |
| Oct 18, 2025 | $0.001018 | -1.36% |