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 |
|---|---|---|
| Apr 20, 2025 | $0.00097 | -1.12% |
| Apr 19, 2025 | $0.000981 | +1.13% |
| Apr 18, 2025 | $0.00097 | +1.25% |
| Apr 17, 2025 | $0.000958 | +1.70% |
| Apr 16, 2025 | $0.000942 | +1.51% |
| Apr 15, 2025 | $0.000928 | +0.87% |
| Apr 14, 2025 | $0.00092 | +2.68% |
| Apr 13, 2025 | $0.000896 | -0.78% |
| Apr 12, 2025 | $0.000903 | +1.35% |
| Apr 11, 2025 | $0.000891 | +0.68% |
| Apr 10, 2025 | $0.000885 | -0.67% |
| Apr 9, 2025 | $0.000891 | +1.25% |
| Apr 8, 2025 | $0.00088 | -2.11% |
| Apr 7, 2025 | $0.000899 | -1.43% |
| Apr 6, 2025 | $0.000912 | -2.15% |
| Apr 5, 2025 | $0.000932 | +1.30% |
| Apr 4, 2025 | $0.00092 | +1.10% |
| Apr 3, 2025 | $0.00091 | -1.52% |
| Apr 2, 2025 | $0.000924 | -1.18% |
| Apr 1, 2025 | $0.000935 | -0.32% |
| Mar 31, 2025 | $0.000938 | -0.64% |
| Mar 30, 2025 | $0.000944 | +2.05% |
| Mar 29, 2025 | $0.000925 | -5.03% |
| Mar 28, 2025 | $0.000974 | -2.11% |
| Mar 27, 2025 | $0.000995 | -1.09% |
| Mar 26, 2025 | $0.001006 | -0.98% |
| Mar 25, 2025 | $0.001016 | 0.00% |
| Mar 24, 2025 | $0.001016 | -0.49% |
| Mar 23, 2025 | $0.001021 | +1.49% |
| Mar 22, 2025 | $0.001006 | -0.98% |
| Mar 21, 2025 | $0.001016 | -1.26% |
| Mar 20, 2025 | $0.001029 | -1.81% |
| Mar 19, 2025 | $0.001048 | +2.64% |
| Mar 18, 2025 | $0.001021 | -1.07% |
| Mar 17, 2025 | $0.001032 | +1.08% |
| Mar 16, 2025 | $0.001021 | -2.20% |
| Mar 15, 2025 | $0.001044 | +0.68% |
| Mar 14, 2025 | $0.001037 | +2.07% |
| Mar 13, 2025 | $0.001016 | -3.24% |
| Mar 12, 2025 | $0.00105 | +2.64% |
| Mar 11, 2025 | $0.001023 | +4.82% |
| Mar 10, 2025 | $0.000976 | -4.41% |
| Mar 9, 2025 | $0.001021 | -3.95% |
| Mar 8, 2025 | $0.001063 | -3.71% |
| Mar 7, 2025 | $0.001104 | -1.34% |
| Mar 6, 2025 | $0.001119 | +1.27% |
| Mar 5, 2025 | $0.001105 | -3.66% |
| Mar 4, 2025 | $0.001147 | +0.70% |
| Mar 3, 2025 | $0.001139 | -5.63% |
| Mar 2, 2025 | $0.001207 | +6.63% |
| Mar 1, 2025 | $0.001132 | -1.57% |
| Feb 28, 2025 | $0.00115 | +1.32% |
| Feb 27, 2025 | $0.001135 | +0.44% |
| Feb 26, 2025 | $0.00113 | -0.18% |
| Feb 25, 2025 | $0.001132 | +1.71% |
| Feb 24, 2025 | $0.001113 | -10.75% |
| Feb 23, 2025 | $0.001247 | +5.41% |
| Feb 22, 2025 | $0.001183 | +2.78% |
| Feb 21, 2025 | $0.001151 | +0.52% |
| Feb 20, 2025 | $0.001145 | +3.43% |
| Feb 19, 2025 | $0.001107 | -3.49% |
| Feb 18, 2025 | $0.001147 | +2.05% |
| Feb 17, 2025 | $0.001124 | -0.53% |
| Feb 16, 2025 | $0.00113 | -0.96% |
| Feb 15, 2025 | $0.001141 | +2.15% |
| Feb 14, 2025 | $0.001117 | -0.18% |
| Feb 13, 2025 | $0.001119 | -1.06% |
| Feb 12, 2025 | $0.001131 | +0.27% |
| Feb 11, 2025 | $0.001128 | -0.88% |
| Feb 10, 2025 | $0.001138 | -0.52% |
| Feb 9, 2025 | $0.001144 | +1.06% |
| Feb 8, 2025 | $0.001132 | +1.25% |
| Feb 7, 2025 | $0.001118 | +0.45% |
| Feb 6, 2025 | $0.001113 | +0.45% |
| Feb 5, 2025 | $0.001108 | +1.00% |
| Feb 4, 2025 | $0.001097 | +4.28% |
| Feb 3, 2025 | $0.001052 | +2.53% |
| Feb 2, 2025 | $0.001026 | -10.24% |
| Feb 1, 2025 | $0.001143 | -1.12% |
| Jan 31, 2025 | $0.001156 | +1.94% |
| Jan 30, 2025 | $0.001134 | +5.59% |
| Jan 29, 2025 | $0.001074 | +4.37% |
| Jan 28, 2025 | $0.001029 | +1.08% |
| Jan 27, 2025 | $0.001018 | -1.17% |
| Jan 26, 2025 | $0.00103 | -2.00% |
| Jan 25, 2025 | $0.001051 | -2.95% |
| Jan 24, 2025 | $0.001083 | +0.74% |
| Jan 23, 2025 | $0.001075 | -3.67% |
| Jan 22, 2025 | $0.001116 | -5.98% |
| Jan 21, 2025 | $0.001187 | +3.76% |