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 |
|---|---|---|
| Oct 22, 2024 | $0.001625 | 0.00% |
| Oct 21, 2024 | $0.001625 | -1.46% |
| Oct 20, 2024 | $0.001649 | -3.51% |
| Oct 19, 2024 | $0.001709 | -2.06% |
| Oct 18, 2024 | $0.001745 | +1.34% |
| Oct 17, 2024 | $0.001722 | -1.82% |
| Oct 16, 2024 | $0.001754 | -2.28% |
| Oct 15, 2024 | $0.001795 | -1.21% |
| Oct 14, 2024 | $0.001817 | +1.40% |
| Oct 13, 2024 | $0.001792 | -1.81% |
| Oct 12, 2024 | $0.001825 | +2.70% |
| Oct 11, 2024 | $0.001777 | +1.37% |
| Oct 10, 2024 | $0.001753 | -1.18% |
| Oct 9, 2024 | $0.001774 | -4.83% |
| Oct 8, 2024 | $0.001864 | -0.32% |
| Oct 7, 2024 | $0.00187 | +0.27% |
| Oct 6, 2024 | $0.001865 | -1.27% |
| Oct 5, 2024 | $0.001889 | -0.21% |
| Oct 4, 2024 | $0.001893 | +0.05% |
| Oct 3, 2024 | $0.001892 | -2.47% |
| Oct 2, 2024 | $0.00194 | -0.21% |
| Oct 1, 2024 | $0.001944 | -3.09% |
| Sep 30, 2024 | $0.002006 | -1.28% |
| Sep 29, 2024 | $0.002032 | +1.14% |
| Sep 28, 2024 | $0.002009 | -0.69% |
| Sep 27, 2024 | $0.002023 | +1.66% |
| Sep 26, 2024 | $0.00199 | +6.76% |
| Sep 25, 2024 | $0.001864 | -0.85% |
| Sep 24, 2024 | $0.00188 | +0.91% |
| Sep 23, 2024 | $0.001863 | -1.11% |
| Sep 22, 2024 | $0.001884 | +0.91% |
| Sep 21, 2024 | $0.001867 | +1.58% |
| Sep 20, 2024 | $0.001838 | -0.81% |
| Sep 19, 2024 | $0.001853 | +2.26% |
| Sep 18, 2024 | $0.001812 | +0.95% |
| Sep 17, 2024 | $0.001795 | +0.11% |
| Sep 16, 2024 | $0.001793 | +2.28% |
| Sep 15, 2024 | $0.001753 | +0.75% |
| Sep 14, 2024 | $0.00174 | 0.00% |
| Sep 13, 2024 | $0.00174 | +1.34% |
| Sep 12, 2024 | $0.001717 | -3.05% |
| Sep 11, 2024 | $0.001771 | +4.24% |
| Sep 10, 2024 | $0.001699 | -0.12% |
| Sep 9, 2024 | $0.001701 | +3.66% |
| Sep 8, 2024 | $0.001641 | -0.24% |
| Sep 7, 2024 | $0.001645 | -0.06% |
| Sep 6, 2024 | $0.001646 | -1.79% |
| Sep 5, 2024 | $0.001676 | -4.23% |
| Sep 4, 2024 | $0.00175 | -0.40% |
| Sep 3, 2024 | $0.001757 | -2.17% |
| Sep 2, 2024 | $0.001796 | +1.93% |
| Sep 1, 2024 | $0.001762 | -1.62% |
| Aug 31, 2024 | $0.001791 | -2.40% |
| Aug 30, 2024 | $0.001835 | 0.00% |
| Aug 29, 2024 | $0.001835 | -1.08% |
| Aug 28, 2024 | $0.001855 | +3.46% |
| Aug 27, 2024 | $0.001793 | -2.40% |
| Aug 26, 2024 | $0.001837 | -1.45% |
| Aug 25, 2024 | $0.001864 | -0.53% |
| Aug 24, 2024 | $0.001874 | +1.46% |
| Aug 23, 2024 | $0.001847 | +4.53% |
| Aug 22, 2024 | $0.001767 | +0.91% |
| Aug 21, 2024 | $0.001751 | +2.58% |
| Aug 20, 2024 | $0.001707 | -9.30% |
| Aug 19, 2024 | $0.001882 | +2.39% |
| Aug 18, 2024 | $0.001838 | +2.97% |
| Aug 17, 2024 | $0.001785 | +1.08% |
| Aug 16, 2024 | $0.001766 | -6.06% |
| Aug 15, 2024 | $0.00188 | -3.64% |
| Aug 14, 2024 | $0.001951 | -1.12% |
| Aug 13, 2024 | $0.001973 | -0.15% |
| Aug 12, 2024 | $0.001976 | +0.61% |
| Aug 11, 2024 | $0.001964 | -3.20% |
| Aug 10, 2024 | $0.002029 | +3.89% |
| Aug 9, 2024 | $0.001953 | +0.31% |
| Aug 8, 2024 | $0.001947 | +2.80% |
| Aug 7, 2024 | $0.001894 | +1.23% |
| Aug 6, 2024 | $0.001871 | +2.13% |
| Aug 5, 2024 | $0.001832 | -10.63% |
| Aug 4, 2024 | $0.00205 | +2.14% |
| Aug 3, 2024 | $0.002007 | -1.38% |
| Aug 2, 2024 | $0.002035 | -3.19% |
| Aug 1, 2024 | $0.002102 | -0.61% |
| Jul 31, 2024 | $0.002115 | -3.25% |
| Jul 30, 2024 | $0.002186 | -1.49% |
| Jul 29, 2024 | $0.002219 | +0.91% |
| Jul 28, 2024 | $0.002199 | +0.23% |
| Jul 27, 2024 | $0.002194 | +0.97% |
| Jul 26, 2024 | $0.002173 | +3.97% |
| Jul 25, 2024 | $0.00209 | -1.51% |