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 |
|---|---|---|
| Jul 19, 2025 | $0.001264 | +0.32% |
| Jul 18, 2025 | $0.00126 | -2.48% |
| Jul 17, 2025 | $0.001292 | +1.81% |
| Jul 16, 2025 | $0.001269 | +3.85% |
| Jul 15, 2025 | $0.001222 | +0.08% |
| Jul 14, 2025 | $0.001221 | -1.77% |
| Jul 13, 2025 | $0.001243 | +2.47% |
| Jul 12, 2025 | $0.001213 | -0.08% |
| Jul 11, 2025 | $0.001214 | +5.02% |
| Jul 10, 2025 | $0.001156 | +1.76% |
| Jul 9, 2025 | $0.001136 | +3.09% |
| Jul 8, 2025 | $0.001102 | +0.18% |
| Jul 7, 2025 | $0.0011 | -0.81% |
| Jul 6, 2025 | $0.001109 | +0.09% |
| Jul 5, 2025 | $0.001108 | -3.23% |
| Jul 4, 2025 | $0.001145 | +4.09% |
| Jul 3, 2025 | $0.0011 | +0.46% |
| Jul 2, 2025 | $0.001095 | +1.96% |
| Jul 1, 2025 | $0.001074 | -1.38% |
| Jun 30, 2025 | $0.001089 | +1.59% |
| Jun 29, 2025 | $0.001072 | +0.47% |
| Jun 28, 2025 | $0.001067 | +2.40% |
| Jun 27, 2025 | $0.001042 | +0.87% |
| Jun 26, 2025 | $0.001033 | -1.24% |
| Jun 25, 2025 | $0.001046 | -0.85% |
| Jun 24, 2025 | $0.001055 | -1.68% |
| Jun 23, 2025 | $0.001073 | +1.13% |
| Jun 22, 2025 | $0.001061 | -2.93% |
| Jun 21, 2025 | $0.001093 | -0.64% |
| Jun 20, 2025 | $0.0011 | +1.10% |
| Jun 19, 2025 | $0.001088 | -1.72% |
| Jun 18, 2025 | $0.001107 | 0.00% |
| Jun 17, 2025 | $0.001107 | -3.40% |
| Jun 16, 2025 | $0.001146 | -0.87% |
| Jun 15, 2025 | $0.001156 | -0.43% |
| Jun 14, 2025 | $0.001161 | -0.60% |
| Jun 13, 2025 | $0.001168 | +0.95% |
| Jun 12, 2025 | $0.001157 | -2.61% |
| Jun 11, 2025 | $0.001188 | +6.17% |
| Jun 10, 2025 | $0.001119 | +3.32% |
| Jun 9, 2025 | $0.001083 | +1.59% |
| Jun 8, 2025 | $0.001066 | +0.85% |
| Jun 7, 2025 | $0.001057 | +0.57% |
| Jun 6, 2025 | $0.001051 | -1.41% |
| Jun 5, 2025 | $0.001066 | -1.57% |
| Jun 4, 2025 | $0.001083 | +0.84% |
| Jun 3, 2025 | $0.001074 | -0.37% |
| Jun 2, 2025 | $0.001078 | +0.56% |
| Jun 1, 2025 | $0.001072 | -1.11% |
| May 31, 2025 | $0.001084 | -2.61% |
| May 30, 2025 | $0.001113 | -2.28% |
| May 29, 2025 | $0.001139 | +1.15% |
| May 28, 2025 | $0.001126 | +0.09% |
| May 27, 2025 | $0.001125 | -0.18% |
| May 26, 2025 | $0.001127 | -0.97% |
| May 25, 2025 | $0.001138 | -1.56% |
| May 24, 2025 | $0.001156 | -1.87% |
| May 23, 2025 | $0.001178 | -2.64% |
| May 22, 2025 | $0.00121 | +5.40% |
| May 21, 2025 | $0.001148 | +3.52% |
| May 20, 2025 | $0.001109 | -0.27% |
| May 19, 2025 | $0.001112 | +0.18% |
| May 18, 2025 | $0.00111 | +2.78% |
| May 17, 2025 | $0.00108 | -2.70% |
| May 16, 2025 | $0.00111 | -0.80% |
| May 15, 2025 | $0.001119 | -0.44% |
| May 14, 2025 | $0.001124 | +0.18% |
| May 13, 2025 | $0.001122 | +0.81% |
| May 12, 2025 | $0.001113 | +1.55% |
| May 11, 2025 | $0.001096 | +0.27% |
| May 10, 2025 | $0.001093 | +1.39% |
| May 9, 2025 | $0.001078 | +0.75% |
| May 8, 2025 | $0.00107 | +2.29% |
| May 7, 2025 | $0.001046 | +1.85% |
| May 6, 2025 | $0.001027 | -0.29% |
| May 5, 2025 | $0.00103 | -1.81% |
| May 4, 2025 | $0.001049 | -3.05% |
| May 3, 2025 | $0.001082 | +0.74% |
| May 2, 2025 | $0.001074 | +1.32% |
| May 1, 2025 | $0.00106 | +1.34% |
| Apr 30, 2025 | $0.001046 | -2.52% |
| Apr 29, 2025 | $0.001073 | 0.00% |
| Apr 28, 2025 | $0.001073 | +2.19% |
| Apr 27, 2025 | $0.00105 | -0.85% |
| Apr 26, 2025 | $0.001059 | +2.72% |
| Apr 25, 2025 | $0.001031 | +1.58% |
| Apr 24, 2025 | $0.001015 | -0.88% |
| Apr 23, 2025 | $0.001024 | +3.85% |
| Apr 22, 2025 | $0.000986 | +3.46% |
| Apr 21, 2025 | $0.000953 | -1.75% |