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 |
|---|---|---|
| Jan 20, 2025 | $0.001144 | -0.95% |
| Jan 19, 2025 | $0.001155 | -3.35% |
| Jan 18, 2025 | $0.001195 | -10.02% |
| Jan 17, 2025 | $0.001328 | +15.88% |
| Jan 16, 2025 | $0.001146 | +0.97% |
| Jan 15, 2025 | $0.001135 | +3.65% |
| Jan 14, 2025 | $0.001095 | -6.65% |
| Jan 13, 2025 | $0.001173 | -15.37% |
| Jan 12, 2025 | $0.001386 | +2.97% |
| Jan 11, 2025 | $0.001346 | -5.61% |
| Jan 10, 2025 | $0.001426 | +0.07% |
| Jan 9, 2025 | $0.001425 | -7.17% |
| Jan 8, 2025 | $0.001535 | -2.91% |
| Jan 7, 2025 | $0.001581 | -14.54% |
| Jan 6, 2025 | $0.00185 | +4.05% |
| Jan 5, 2025 | $0.001778 | +4.65% |
| Jan 4, 2025 | $0.001699 | +3.72% |
| Jan 3, 2025 | $0.001638 | -2.90% |
| Jan 2, 2025 | $0.001687 | -8.91% |
| Jan 1, 2025 | $0.001852 | +1.04% |
| Dec 31, 2024 | $0.001833 | +15.36% |
| Dec 30, 2024 | $0.001589 | +19.12% |
| Dec 29, 2024 | $0.001334 | -2.27% |
| Dec 28, 2024 | $0.001365 | -2.15% |
| Dec 27, 2024 | $0.001395 | -4.19% |
| Dec 26, 2024 | $0.001456 | -7.96% |
| Dec 25, 2024 | $0.001582 | +1.09% |
| Dec 24, 2024 | $0.001565 | +2.09% |
| Dec 23, 2024 | $0.001533 | -0.90% |
| Dec 22, 2024 | $0.001547 | +3.27% |
| Dec 21, 2024 | $0.001498 | -7.19% |
| Dec 20, 2024 | $0.001614 | -1.28% |
| Dec 19, 2024 | $0.001635 | -12.94% |
| Dec 18, 2024 | $0.001878 | -10.95% |
| Dec 17, 2024 | $0.002109 | -7.66% |
| Dec 16, 2024 | $0.002284 | -6.58% |
| Dec 15, 2024 | $0.002445 | -6.00% |
| Dec 14, 2024 | $0.002601 | -2.03% |
| Dec 13, 2024 | $0.002655 | -11.56% |
| Dec 12, 2024 | $0.003002 | -9.14% |
| Dec 11, 2024 | $0.003304 | +3.90% |
| Dec 10, 2024 | $0.00318 | -6.83% |
| Dec 9, 2024 | $0.003413 | -13.07% |
| Dec 8, 2024 | $0.003926 | -3.96% |
| Dec 7, 2024 | $0.004088 | -0.29% |
| Dec 6, 2024 | $0.0041 | -17.74% |
| Dec 5, 2024 | $0.004984 | +46.59% |
| Dec 4, 2024 | $0.0034 | +28.45% |
| Dec 3, 2024 | $0.002647 | +8.93% |
| Dec 2, 2024 | $0.00243 | +5.65% |
| Dec 1, 2024 | $0.0023 | +5.02% |
| Nov 30, 2024 | $0.00219 | +2.62% |
| Nov 29, 2024 | $0.002134 | +3.14% |
| Nov 28, 2024 | $0.002069 | -0.58% |
| Nov 27, 2024 | $0.002081 | -0.76% |
| Nov 26, 2024 | $0.002097 | +1.01% |
| Nov 25, 2024 | $0.002076 | -1.05% |
| Nov 24, 2024 | $0.002098 | +2.29% |
| Nov 23, 2024 | $0.002051 | -1.87% |
| Nov 22, 2024 | $0.00209 | +1.31% |
| Nov 21, 2024 | $0.002063 | +6.40% |
| Nov 20, 2024 | $0.001939 | -5.00% |
| Nov 19, 2024 | $0.002041 | -1.40% |
| Nov 18, 2024 | $0.00207 | +3.04% |
| Nov 17, 2024 | $0.002009 | -1.03% |
| Nov 16, 2024 | $0.00203 | +7.98% |
| Nov 15, 2024 | $0.00188 | -2.34% |
| Nov 14, 2024 | $0.001925 | +0.10% |
| Nov 13, 2024 | $0.001923 | +3.67% |
| Nov 12, 2024 | $0.001855 | +0.43% |
| Nov 11, 2024 | $0.001847 | +6.89% |
| Nov 10, 2024 | $0.001728 | +3.66% |
| Nov 9, 2024 | $0.001667 | -2.63% |
| Nov 8, 2024 | $0.001712 | +5.81% |
| Nov 7, 2024 | $0.001618 | +0.25% |
| Nov 6, 2024 | $0.001614 | +3.53% |
| Nov 5, 2024 | $0.001559 | +0.91% |
| Nov 4, 2024 | $0.001545 | +0.65% |
| Nov 3, 2024 | $0.001535 | -1.48% |
| Nov 2, 2024 | $0.001558 | +1.63% |
| Nov 1, 2024 | $0.001533 | -2.48% |
| Oct 31, 2024 | $0.001572 | -1.63% |
| Oct 30, 2024 | $0.001598 | +2.83% |
| Oct 29, 2024 | $0.001554 | +2.04% |
| Oct 28, 2024 | $0.001523 | +1.26% |
| Oct 27, 2024 | $0.001504 | -0.33% |
| Oct 26, 2024 | $0.001509 | +0.87% |
| Oct 25, 2024 | $0.001496 | -5.62% |
| Oct 24, 2024 | $0.001585 | +0.63% |
| Oct 23, 2024 | $0.001575 | -3.08% |