|Cryptocurrency Price Checker| |Pro Calculator| |24/7 Live Charts| |Interesting Articles|

BitShares current price is $0.051051 with a marketcap of $137.51 M. Its price is 9.55% up in last 24 hours.


  • bitshares
    BitShares(BTS)
  • Price
    $0.051051
  • 1h %
    -0.92%
  • 24h %
    9.55%
  • 7d %
    23.56%
  • Market Cap
    $137.51 M
  • Volume
    $12.48 M
  • Available Supply
    2.69 B BTS
  • Rank
    40



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
23/02/2018 $0.223539 $13.38 M $583.28 M
24/02/2018 $0.214303 $11.51 M $559.19 M
25/02/2018 $0.213701 $6.97 M $557.62 M
26/02/2018 $0.220933 $6.33 M $576.49 M
27/02/2018 $0.222848 $10.98 M $581.54 M
28/02/2018 $0.22162 $15.70 M $578.35 M
01/03/2018 $0.239865 $20.77 M $625.98 M
02/03/2018 $0.234178 $10.95 M $611.13 M
03/03/2018 $0.211686 $17.36 M $552.45 M
04/03/2018 $0.217622 $8.43 M $567.97 M
05/03/2018 $0.219608 $9.57 M $573.17 M
06/03/2018 $0.194773 $18.19 M $508.37 M
07/03/2018 $0.182054 $20.57 M $475.19 M
08/03/2018 $0.163335 $12.30 M $426.35 M
09/03/2018 $0.16484 $11.14 M $430.29 M
10/03/2018 $0.162779 $8.59 M $424.93 M
11/03/2018 $0.170555 $9.20 M $445.24 M
12/03/2018 $0.161025 $6.51 M $420.38 M
13/03/2018 $0.163546 $5.36 M $426.98 M
14/03/2018 $0.144354 $7.50 M $376.88 M
15/03/2018 $0.152466 $11.86 M $398.08 M
16/03/2018 $0.150656 $7.82 M $393.37 M
17/03/2018 $0.139334 $4.49 M $363.82 M
18/03/2018 $0.132373 $10.54 M $345.65 M
19/03/2018 $0.147883 $9.46 M $386.17 M
20/03/2018 $0.164098 $11.88 M $428.52 M
21/03/2018 $0.161042 $9.58 M $420.56 M
22/03/2018 $0.159858 $8.13 M $417.48 M
23/03/2018 $0.165626 $6.28 M $432.56 M
24/03/2018 $0.160828 $6.01 M $420.05 M
25/03/2018 $0.163933 $5.32 M $428.17 M
26/03/2018 $0.152041 $5.97 M $397.13 M
27/03/2018 $0.148136 $6.25 M $386.94 M
28/03/2018 $0.142398 $4.52 M $371.96 M
29/03/2018 $0.124955 $7.48 M $326.41 M
30/03/2018 $0.129583 $9.27 M $338.51 M
31/03/2018 $0.127918 $4.99 M $334.18 M
01/04/2018 $0.128259 $4.57 M $335.08 M
02/04/2018 $0.14832 $14.79 M $387.50 M
03/04/2018 $0.151954 $15.85 M $397.01 M
04/04/2018 $0.138849 $7.32 M $362.80 M
05/04/2018 $0.142805 $8.05 M $373.18 M
06/04/2018 $0.138458 $8.44 M $361.86 M
07/04/2018 $0.143662 $7.05 M $375.51 M
08/04/2018 $0.144198 $6.22 M $376.95 M
09/04/2018 $0.138094 $9.01 M $361.03 M
10/04/2018 $0.14298 $6.67 M $373.85 M
11/04/2018 $0.152547 $10.25 M $398.91 M
12/04/2018 $0.171729 $25.36 M $449.12 M
13/04/2018 $0.183803 $31.76 M $480.75 M
14/04/2018 $0.188077 $21.14 M $491.99 M
15/04/2018 $0.226336 $61.10 M $592.13 M
16/04/2018 $0.209497 $21.95 M $548.14 M
17/04/2018 $0.212293 $16.27 M $555.51 M
18/04/2018 $0.228688 $21.51 M $598.41 M
19/04/2018 $0.241096 $23.19 M $631.03 M
20/04/2018 $0.267925 $42.66 M $701.33 M
21/04/2018 $0.257203 $52.15 M $673.34 M
22/04/2018 $0.266303 $37.85 M $697.16 M
23/04/2018 $0.269355 $21.07 M $705.26 M
24/04/2018 $0.29994 $34.43 M $785.38 M
25/04/2018 $0.263151 $56.53 M $689.17 M
26/04/2018 $0.271106 $26.94 M $710.09 M
27/04/2018 $0.26705 $20.63 M $699.54 M
28/04/2018 $0.280073 $18.03 M $733.74 M
29/04/2018 $0.346259 $62.13 M $907.24 M
30/04/2018 $0.36691 $101.92 M $961.45 M
01/05/2018 $0.35521 $49.63 M $930.90 M
02/05/2018 $0.370892 $24.95 M $972.10 M
03/05/2018 $0.361501 $33.31 M $947.59 M
04/05/2018 $0.35231 $27.15 M $923.61 M
05/05/2018 $0.350118 $22.71 M $917.96 M
06/05/2018 $0.326193 $47.48 M $855.30 M
07/05/2018 $0.311628 $39.78 M $817.11 M
08/05/2018 $0.309558 $19.57 M $811.89 M
09/05/2018 $0.310333 $19.92 M $814.01 M
10/05/2018 $0.290317 $18.50 M $761.59 M
11/05/2018 $0.242513 $69.18 M $636.26 M
12/05/2018 $0.232215 $43.84 M $609.30 M
13/05/2018 $0.258233 $28.84 M $677.65 M
14/05/2018 $0.252364 $22.66 M $662.32 M
15/05/2018 $0.253265 $19.88 M $664.76 M
16/05/2018 $0.246549 $17.32 M $647.20 M
17/05/2018 $0.250574 $17.52 M $657.84 M
18/05/2018 $0.253565 $13.60 M $665.76 M
19/05/2018 $0.25705 $14.09 M $674.99 M
20/05/2018 $0.26813 $10.31 M $704.16 M
21/05/2018 $0.250821 $12.68 M $658.77 M
22/05/2018 $0.23038 $14.64 M $605.15 M
23/05/2018 $0.196134 $35.09 M $515.25 M
24/05/2018 $0.202954 $29.01 M $533.23 M
25/05/2018 $0.193028 $11.71 M $507.20 M
26/05/2018 $0.20015 $9.41 M $525.97 M
27/05/2018 $0.200887 $11.31 M $527.97 M
28/05/2018 $0.187662 $14.97 M $493.27 M
29/05/2018 $0.19982 $14.87 M $525.28 M
30/05/2018 $0.193995 $13.25 M $510.02 M
31/05/2018 $0.19772 $13.25 M $519.87 M
01/06/2018 $0.204315 $15.21 M $537.27 M
02/06/2018 $0.223388 $19.50 M $587.49 M
03/06/2018 $0.233675 $31.87 M $614.61 M
04/06/2018 $0.224815 $20.22 M $591.32 M
05/06/2018 $0.226165 $19.55 M $594.99 M
06/06/2018 $0.219387 $16.73 M $577.22 M
07/06/2018 $0.217408 $11.97 M $572.08 M
08/06/2018 $0.214652 $12.24 M $564.89 M
09/06/2018 $0.210311 $10.52 M $553.52 M
10/06/2018 $0.16756 $32.44 M $441.05 M
11/06/2018 $0.169758 $23.21 M $446.89 M
12/06/2018 $0.154259 $15.49 M $406.13 M
13/06/2018 $0.155673 $18.89 M $409.90 M
14/06/2018 $0.165176 $17.61 M $434.97 M
15/06/2018 $0.15805 $9.07 M $416.25 M
16/06/2018 $0.162892 $7.15 M $429.04 M
17/06/2018 $0.161004 $5.40 M $424.12 M
18/06/2018 $0.164878 $7.21 M $434.37 M
19/06/2018 $0.162105 $5.96 M $427.10 M
20/06/2018 $0.161577 $6.26 M $425.76 M
21/06/2018 $0.160585 $5.27 M $423.19 M
22/06/2018 $0.141036 $16.07 M $371.71 M
23/06/2018 $0.137497 $8.30 M $362.42 M
24/06/2018 $0.134398 $20.90 M $354.29 M
25/06/2018 $0.139771 $8.25 M $368.50 M
26/06/2018 $0.13528 $6.07 M $356.70 M
27/06/2018 $0.13558 $6.14 M $357.53 M
28/06/2018 $0.129293 $3.92 M $340.98 M
29/06/2018 $0.134971 $7.96 M $355.98 M
30/06/2018 $0.13805 $6.92 M $364.10 M
01/07/2018 $0.138909 $5.83 M $366.40 M
02/07/2018 $0.156035 $12.56 M $411.62 M
03/07/2018 $0.159149 $19.87 M $419.88 M
04/07/2018 $0.170134 $17.72 M $448.91 M
05/07/2018 $0.168975 $16.09 M $445.90 M
06/07/2018 $0.168118 $11.77 M $443.68 M
07/07/2018 $0.169493 $8.30 M $447.34 M
08/07/2018 $0.181888 $8.42 M $480.05 M
09/07/2018 $0.183622 $8.82 M $484.63 M
10/07/2018 $0.16565 $24.42 M $437.36 M
11/07/2018 $0.158121 $19.85 M $417.52 M
12/07/2018 $0.151119 $11.97 M $399.08 M
13/07/2018 $0.157156 $15.12 M $415.06 M
14/07/2018 $0.163831 $7.03 M $432.74 M
15/07/2018 $0.177776 $15.23 M $469.63 M
16/07/2018 $0.201184 $26.78 M $531.53 M
17/07/2018 $0.221487 $34.03 M $585.24 M
18/07/2018 $0.216081 $33.26 M $571.02 M
19/07/2018 $0.225249 $30.44 M $595.30 M
20/07/2018 $0.196871 $9.80 M $520.38 M
21/07/2018 $0.203875 $6.45 M $538.96 M
22/07/2018 $0.200343 $4.87 M $529.68 M
23/07/2018 $0.201949 $7.13 M $533.99 M
24/07/2018 $0.209499 $14.96 M $554.02 M
25/07/2018 $0.209511 $13.06 M $554.04 M
26/07/2018 $0.200785 $10.23 M $531.03 M
27/07/2018 $0.19868 $20.90 M $525.51 M
28/07/2018 $0.191308 $11.89 M $506.07 M
29/07/2018 $0.194033 $8.33 M $513.34 M
30/07/2018 $0.182667 $14.23 M $483.33 M
31/07/2018 $0.163998 $22.69 M $433.95 M
01/08/2018 $0.163881 $6.65 M $433.64 M
02/08/2018 $0.161743 $6.07 M $427.99 M
03/08/2018 $0.161268 $19.29 M $426.73 M
04/08/2018 $0.155753 $7.79 M $412.35 M
05/08/2018 $0.16069 $7.04 M $425.47 M
06/08/2018 $0.158255 $5.78 M $419.08 M
07/08/2018 $0.155052 $8.00 M $410.64 M
08/08/2018 $0.127507 $32.97 M $337.73 M
09/08/2018 $0.131265 $20.81 M $347.73 M
10/08/2018 $0.120665 $11.76 M $319.69 M
11/08/2018 $0.117388 $12.37 M $311.04 M
12/08/2018 $0.116835 $6.33 M $309.62 M
13/08/2018 $0.110568 $7.99 M $293.05 M
14/08/2018 $0.0963445 $21.66 M $255.38 M
15/08/2018 $0.0988334 $9.70 M $262.01 M
16/08/2018 $0.0984852 $6.85 M $261.12 M
17/08/2018 $0.116507 $12.77 M $308.93 M
18/08/2018 $0.109231 $14.04 M $289.68 M
19/08/2018 $0.113168 $15.33 M $300.15 M
20/08/2018 $0.10358 $5.49 M $274.76 M
21/08/2018 $0.105454 $6.85 M $279.76 M
22/08/2018 $0.101948 $7.17 M $270.49 M
23/08/2018 $0.1046 $4.60 M $277.55 M
24/08/2018 $0.1075 $3.84 M $285.27 M
25/08/2018 $0.107624 $4.40 M $285.63 M
26/08/2018 $0.105526 $3.65 M $280.08 M
27/08/2018 $0.111343 $5.05 M $295.55 M
28/08/2018 $0.119976 $9.89 M $318.49 M
29/08/2018 $0.118547 $8.68 M $314.72 M
30/08/2018 $0.113551 $6.22 M $301.48 M
31/08/2018 $0.117724 $6.03 M $312.59 M
01/09/2018 $0.125937 $8.33 M $334.42 M
02/09/2018 $0.12283 $8.42 M $326.20 M
03/09/2018 $0.121509 $5.30 M $322.72 M
04/09/2018 $0.1223 $5.49 M $324.85 M
05/09/2018 $0.103973 $12.20 M $276.19 M
06/09/2018 $0.104253 $10.53 M $276.95 M
07/09/2018 $0.103877 $8.92 M $275.95 M
08/09/2018 $0.0999195 $8.25 M $265.44 M
09/09/2018 $0.101476 $8.07 M $269.57 M
11/09/2018 $0.100009 $8.13 M $265.67 M
12/09/2018 $0.100621 $7.56 M $267.30 M
13/09/2018 $0.0983437 $9.13 M $261.25 M
14/09/2018 $0.103146 $9.72 M $274.01 M
15/09/2018 $0.108745 $12.71 M $288.88 M
16/09/2018 $0.116686 $8.49 M $310.22 M
17/09/2018 $0.119402 $6.38 M $317.47 M
18/09/2018 $0.109477 $6.79 M $291.10 M
19/09/2018 $0.114381 $6.98 M $304.17 M
20/09/2018 $0.116293 $5.18 M $309.28 M
21/09/2018 $0.121899 $6.57 M $324.21 M
22/09/2018 $0.127804 $11.74 M $339.95 M
23/09/2018 $0.12334 $10.14 M $328.10 M
24/09/2018 $0.124933 $7.86 M $332.36 M
25/09/2018 $0.114043 $8.06 M $303.42 M
26/09/2018 $0.112773 $7.91 M $300.06 M
27/09/2018 $0.115259 $5.72 M $306.70 M
28/09/2018 $0.11833 $5.34 M $314.90 M
29/09/2018 $0.114293 $5.01 M $304.18 M
30/09/2018 $0.114483 $6.61 M $304.71 M
01/10/2018 $0.114352 $3.61 M $304.39 M
02/10/2018 $0.112008 $4.03 M $298.18 M
03/10/2018 $0.111846 $3.52 M $297.77 M
04/10/2018 $0.110977 $4.41 M $295.48 M
05/10/2018 $0.11206 $3.60 M $298.39 M
06/10/2018 $0.111417 $3.51 M $296.70 M
07/10/2018 $0.109787 $3.67 M $292.38 M
08/10/2018 $0.111268 $2.77 M $296.35 M
09/10/2018 $0.111927 $3.26 M $298.13 M
10/10/2018 $0.110242 $3.33 M $293.67 M
11/10/2018 $0.104905 $4.78 M $279.47 M
12/10/2018 $0.0946131 $8.54 M $252.08 M
13/10/2018 $0.0985741 $3.80 M $262.65 M
14/10/2018 $0.0983705 $2.60 M $262.13 M
15/10/2018 $0.0968705 $3.29 M $258.15 M
16/10/2018 $0.103216 $11.91 M $275.09 M
17/10/2018 $0.102811 $2.61 M $274.03 M
18/10/2018 $0.101477 $2.74 M $270.50 M
19/10/2018 $0.097688 $2.90 M $260.42 M
20/10/2018 $0.0971978 $2.70 M $259.15 M
21/10/2018 $0.100193 $2.98 M $267.17 M
22/10/2018 $0.101837 $4.81 M $271.58 M
23/10/2018 $0.0999667 $2.91 M $266.63 M
24/10/2018 $0.0986675 $3.03 M $263.19 M
25/10/2018 $0.0979509 $4.14 M $261.30 M
26/10/2018 $0.0981483 $3.23 M $261.85 M
27/10/2018 $0.0979917 $2.50 M $261.45 M
28/10/2018 $0.0972348 $2.61 M $259.45 M
29/10/2018 $0.0993304 $3.95 M $265.06 M
30/10/2018 $0.0957546 $4.60 M $255.54 M
31/10/2018 $0.0958405 $2.43 M $255.78 M
01/11/2018 $0.0955551 $3.45 M $255.04 M
02/11/2018 $0.0952613 $2.72 M $254.27 M
03/11/2018 $0.0954411 $3.88 M $254.77 M
04/11/2018 $0.0957108 $2.68 M $255.51 M
05/11/2018 $0.0973876 $4.19 M $260.00 M
06/11/2018 $0.0968831 $2.40 M $258.67 M
07/11/2018 $0.0992936 $3.55 M $265.13 M
08/11/2018 $0.0985221 $3.35 M $263.08 M
09/11/2018 $0.0954357 $4.93 M $254.86 M
10/11/2018 $0.0943361 $3.25 M $251.94 M
11/11/2018 $0.0955667 $3.26 M $255.25 M
12/11/2018 $0.0951274 $3.93 M $254.11 M
13/11/2018 $0.0929024 $3.36 M $248.19 M
14/11/2018 $0.0922043 $5.02 M $246.35 M
15/11/2018 $0.0772366 $13.11 M $206.38 M
16/11/2018 $0.0750992 $7.00 M $200.69 M
17/11/2018 $0.0730111 $4.84 M $195.13 M
18/11/2018 $0.0718164 $3.79 M $191.96 M
19/11/2018 $0.0711839 $3.59 M $190.29 M
20/11/2018 $0.0605173 $8.82 M $161.78 M
21/11/2018 $0.0499732 $7.30 M $133.59 M
22/11/2018 $0.054523 $4.60 M $145.76 M
23/11/2018 $0.0507783 $3.71 M $135.80 M
24/11/2018 $0.0522756 $5.40 M $139.82 M
25/11/2018 $0.0453308 $11.09 M $121.25 M
26/11/2018 $0.0483805 $6.97 M $129.42 M
27/11/2018 $0.0445181 $4.19 M $119.10 M
28/11/2018 $0.0458656 $3.26 M $122.71 M
29/11/2018 $0.0495658 $8.54 M $132.64 M
30/11/2018 $0.0489153095532 $8.26 M $130.90 M
01/12/2018 $0.0481870829138 $4.43 M $128.97 M
02/12/2018 $0.050002403438 $3.07 M $133.84 M
03/12/2018 $0.0493723679543 $2.80 M $132.16 M
04/12/2018 $0.0470724032165 $2.82 M $126.01 M
05/12/2018 $0.0467215541055 $2.18 M $125.08 M
06/12/2018 $0.0432167799834 $2.90 M $115.71 M
07/12/2018 $0.0351700141517 $6.30 M $94.16 M
08/12/2018 $0.0377912419337 $3.82 M $101.19 M
09/12/2018 $0.0372964831299 $3.09 M $99.87 M
10/12/2018 $0.0386344488656 $4.16 M $103.46 M
11/12/2018 $0.0368657350854 $2.56 M $98.73 M
12/12/2018 $0.0367544469748 $2.55 M $98.44 M
13/12/2018 $0.0377157217469 $2.09 M $101.02 M
14/12/2018 $0.036402026782 $2.28 M $97.51 M
15/12/2018 $0.0355809733015 $2.41 M $95.31 M
16/12/2018 $0.0366671856652 $1.71 M $98.23 M
17/12/2018 $0.0352920093737 $3.67 M $94.55 M
18/12/2018 $0.0389849805287 $21.74 M $104.45 M
19/12/2018 $0.0404706431562 $9.28 M $108.43 M
20/12/2018 $0.0397977899024 $6.07 M $106.64 M
21/12/2018 $0.0417323078143 $9.49 M $111.82 M
22/12/2018 $0.0412196206424 $5.55 M $110.45 M
23/12/2018 $0.0450566460257 $8.17 M $120.73 M
24/12/2018 $0.0474559440879 $7.60 M $127.16 M
25/12/2018 $0.0416440128198 $9.48 M $111.58 M
26/12/2018 $0.0422242904924 $6.35 M $113.14 M
27/12/2018 $0.0392089067997 $6.15 M $105.06 M
28/12/2018 $0.035863480343 $3.93 M $96.10 M
29/12/2018 $0.0397058504307 $3.44 M $106.39 M
30/12/2018 $0.0391176786374 $3.32 M $104.81 M
31/12/2018 $0.0392638931867 $4.76 M $105.21 M
01/01/2019 $0.0379935782403 $3.20 M $101.86 M
02/01/2019 $0.039700029608 $1.86 M $106.44 M
03/01/2019 $0.0410194837188 $2.87 M $109.98 M
04/01/2019 $0.0398642367398 $2.24 M $106.88 M
05/01/2019 $0.0401985955514 $3.02 M $107.78 M
06/01/2019 $0.0398863930376 $3.22 M $106.95 M
07/01/2019 $0.0466088904548 $9.19 M $124.98 M
08/01/2019 $0.0432698498063 $6.78 M $116.02 M
09/01/2019 $0.0436142028061 $2.59 M $116.95 M
10/01/2019 $0.0433016030381 $3.10 M $116.12 M
11/01/2019 $0.0380551602079 $5.44 M $102.06 M
12/01/2019 $0.03856480096 $2.90 M $103.44 M
13/01/2019 $0.0393824919877 $3.00 M $105.64 M
14/01/2019 $0.0379608272599 $2.20 M $101.84 M
15/01/2019 $0.0391513209769 $2.88 M $105.04 M
16/01/2019 $0.0375943900372 $5.62 M $100.87 M
17/01/2019 $0.0396276787676 $5.05 M $106.34 M
18/01/2019 $0.0390257694528 $2.87 M $104.74 M
19/01/2019 $0.0390673818613 $1.86 M $104.86 M
20/01/2019 $0.042055459481 $12.69 M $112.89 M
21/01/2019 $0.0400237200845 $4.28 M $107.45 M
22/01/2019 $0.0396684668667 $2.61 M $106.50 M
23/01/2019 $0.039910825554 $2.99 M $107.16 M
24/01/2019 $0.0389927975983 $3.65 M $104.71 M
25/01/2019 $0.0388081780703 $2.65 M $104.23 M
26/01/2019 $0.0383199576611 $1.75 M $102.92 M
27/01/2019 $0.0384005745897 $2.96 M $103.15 M
28/01/2019 $0.0371028866877 $1.58 M $99.67 M
29/01/2019 $0.0348620576612 $3.02 M $93.66 M
30/01/2019 $0.0368407690289 $6.32 M $98.99 M
31/01/2019 $0.0374342453717 $3.10 M $100.59 M
01/02/2019 $0.0368332048304 $2.97 M $98.99 M
02/02/2019 $0.0377964876545 $2.48 M $101.58 M
03/02/2019 $0.0384005512734 $1.26 M $103.22 M
04/02/2019 $0.0372184794231 $1.90 M $100.04 M
05/02/2019 $0.0373135879241 $1.76 M $100.31 M
06/02/2019 $0.0363879560652 $2.45 M $97.83 M
07/02/2019 $0.0364284499916 $2.20 M $97.95 M
08/02/2019 $0.0372353273884 $3.36 M $100.14 M
09/02/2019 $0.0398301264551 $3.27 M $107.13 M
10/02/2019 $0.0396978306536 $2.11 M $106.78 M
11/02/2019 $0.0395705104892 $2.20 M $106.45 M
12/02/2019 $0.0390407462796 $1.70 M $105.04 M
13/02/2019 $0.0408406141482 $8.32 M $109.89 M
14/02/2019 $0.0404070400072 $3.47 M $108.74 M
15/02/2019 $0.0404033021453 $2.79 M $108.74 M
16/02/2019 $0.0402900555583 $3.23 M $108.45 M
17/02/2019 $0.0411331927287 $4.82 M $110.73 M
18/02/2019 $0.0425700330866 $3.49 M $114.61 M
19/02/2019 $0.0441260987851 $9.96 M $118.81 M
20/02/2019 $0.0455734024133 $9.34 M $122.72 M
21/02/2019 $0.0455934216722 $4.47 M $122.77 M
22/02/2019 $0.0453573903704 $3.55 M $122.15 M
23/02/2019 $0.0464347311553 $3.67 M $125.06 M
23/02/2019 $0.0498706343182 $10.64 M $134.33 M
24/02/2019 $0.0510437923162 $12.47 M $137.49 M

Twitter News Feed

[custom-twitter-feeds hashtag="#BTS"]

Submit Your Reviews