BTC$83,427.44
ETH$2,552.31
USDT$0.9991
BNB$749.68
XRP$1.40
SOL$111.52
TRX$0.3317
BEAM$0.5976
STETH$2,539.92
ZEC$1,307.70
HYPE$87.11
DOGE$0.08712
LINK$13.33
WBTC$83,972.46
USDS$0.9999
XMR$530.12
WBT$82.51
ADA$0.2511
WEETH$2,836.02
LEO$8.90
NEAR$5.84
AUTO$95.19
RAIN$0.01037
XLM$0.2005
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 |
|---|---|---|
| Oct 17, 2025 | $0.001032 | +0.29% |
| Oct 16, 2025 | $0.001029 | -1.72% |
| Oct 15, 2025 | $0.001047 | -7.26% |
| Oct 14, 2025 | $0.001129 | -3.34% |
| Oct 13, 2025 | $0.001168 | +0.60% |
| Oct 12, 2025 | $0.001161 | +1.40% |
| Oct 11, 2025 | $0.001145 | -1.72% |
| Oct 10, 2025 | $0.001165 | -5.52% |
| Oct 9, 2025 | $0.001233 | -2.91% |
| Oct 8, 2025 | $0.00127 | -1.47% |
| Oct 7, 2025 | $0.001289 | +0.47% |
| Oct 6, 2025 | $0.001283 | -1.08% |
| Oct 5, 2025 | $0.001297 | 0.00% |
| Oct 4, 2025 | $0.001297 | -0.54% |
| Oct 3, 2025 | $0.001304 | -0.38% |
| Oct 2, 2025 | $0.001309 | +0.85% |
| Oct 1, 2025 | $0.001298 | +0.54% |
| Sep 30, 2025 | $0.001291 | +0.70% |
| Sep 29, 2025 | $0.001282 | -1.16% |
| Sep 28, 2025 | $0.001297 | -0.15% |
| Sep 27, 2025 | $0.001299 | +0.15% |
| Sep 26, 2025 | $0.001297 | +1.89% |
| Sep 25, 2025 | $0.001273 | -1.47% |
| Sep 24, 2025 | $0.001292 | +1.97% |
| Sep 23, 2025 | $0.001267 | -0.55% |
| Sep 22, 2025 | $0.001274 | -2.00% |
| Sep 21, 2025 | $0.0013 | +0.62% |
| Sep 20, 2025 | $0.001292 | -0.39% |
| Sep 19, 2025 | $0.001297 | -4.63% |
| Sep 18, 2025 | $0.00136 | -1.52% |
| Sep 17, 2025 | $0.001381 | -0.14% |
| Sep 16, 2025 | $0.001383 | +2.98% |
| Sep 15, 2025 | $0.001343 | +6.33% |
| Sep 14, 2025 | $0.001263 | -7.13% |
| Sep 13, 2025 | $0.00136 | -0.58% |
| Sep 12, 2025 | $0.001368 | -0.29% |
| Sep 11, 2025 | $0.001372 | +3.70% |
| Sep 10, 2025 | $0.001323 | -0.38% |
| Sep 9, 2025 | $0.001328 | -0.15% |
| Sep 8, 2025 | $0.00133 | +2.31% |
| Sep 7, 2025 | $0.0013 | +0.31% |
| Sep 6, 2025 | $0.001296 | +1.01% |
| Sep 5, 2025 | $0.001283 | -0.93% |
| Sep 4, 2025 | $0.001295 | -0.69% |
| Sep 3, 2025 | $0.001304 | +1.48% |
| Sep 2, 2025 | $0.001285 | -0.23% |
| Sep 1, 2025 | $0.001288 | -1.30% |
| Aug 31, 2025 | $0.001305 | +1.48% |
| Aug 30, 2025 | $0.001286 | -1.23% |
| Aug 29, 2025 | $0.001302 | -0.99% |
| Aug 28, 2025 | $0.001315 | +1.62% |
| Aug 27, 2025 | $0.001294 | +0.23% |
| Aug 26, 2025 | $0.001291 | +3.61% |
| Aug 25, 2025 | $0.001246 | -1.58% |
| Aug 24, 2025 | $0.001266 | -0.71% |
| Aug 23, 2025 | $0.001275 | +1.19% |
| Aug 22, 2025 | $0.00126 | +0.56% |
| Aug 21, 2025 | $0.001253 | -0.40% |
| Aug 20, 2025 | $0.001258 | +1.86% |
| Aug 19, 2025 | $0.001235 | -1.36% |
| Aug 18, 2025 | $0.001252 | +1.21% |
| Aug 17, 2025 | $0.001237 | +1.14% |
| Aug 16, 2025 | $0.001223 | +3.21% |
| Aug 15, 2025 | $0.001185 | -2.31% |
| Aug 14, 2025 | $0.001213 | +2.45% |
| Aug 13, 2025 | $0.001184 | +0.94% |
| Aug 12, 2025 | $0.001173 | +0.69% |
| Aug 11, 2025 | $0.001165 | +0.69% |
| Aug 10, 2025 | $0.001157 | -0.43% |
| Aug 9, 2025 | $0.001162 | -0.26% |
| Aug 8, 2025 | $0.001165 | +1.22% |
| Aug 7, 2025 | $0.001151 | +2.58% |
| Aug 6, 2025 | $0.001122 | -0.44% |
| Aug 5, 2025 | $0.001127 | -0.79% |
| Aug 4, 2025 | $0.001136 | +1.43% |
| Aug 3, 2025 | $0.00112 | -1.50% |
| Aug 2, 2025 | $0.001137 | +1.25% |
| Aug 1, 2025 | $0.001123 | -2.35% |
| Jul 31, 2025 | $0.00115 | +0.35% |
| Jul 30, 2025 | $0.001146 | 0.00% |
| Jul 29, 2025 | $0.001146 | -2.55% |
| Jul 28, 2025 | $0.001176 | -2.33% |
| Jul 27, 2025 | $0.001204 | -0.82% |
| Jul 26, 2025 | $0.001214 | +0.50% |
| Jul 25, 2025 | $0.001208 | -1.71% |
| Jul 24, 2025 | $0.001229 | -0.08% |
| Jul 23, 2025 | $0.00123 | -2.38% |
| Jul 22, 2025 | $0.00126 | -0.16% |
| Jul 21, 2025 | $0.001262 | -0.16% |
| Jul 20, 2025 | $0.001264 | 0.00% |