BitShares current price is 0.041690 with a marketcap of 112.23M. Its price is 3.39% up in last 24 hours.


  • BTS
    BitShares(BTS)
  • Price
    0.041690
  • 1h %
    1.39%
  • 24h %
    3.39%
  • 7d %
    4.16%
  • Market Cap
    112.23M
  • Volume
    4.57M
  • Available Supply
    2.69B BTS
  • Rank
    42


More Info About Coin

Historical Data

Date Price Volume Market Cap
15/02/2018 $0.268799 $19886000 $701226703
16/02/2018 $0.273512 $17638500 $713540840
17/02/2018 $0.28066 $20964500 $732208260
18/02/2018 $0.263419 $17973200 $687247000
19/02/2018 $0.263644 $12653400 $687852468
20/02/2018 $0.247954 $19549000 $646934301
21/02/2018 $0.218592 $19654900 $570341502
22/02/2018 $0.218226 $23661300 $569401825
23/02/2018 $0.225359 $13516900 $588029238
24/02/2018 $0.215008 $11635800 $561026824
25/02/2018 $0.214861 $6892290 $560643253
26/02/2018 $0.221395 $6364020 $577692615
27/02/2018 $0.220345 $10968100 $575005701
28/02/2018 $0.22232 $15841500 $580175164
01/03/2018 $0.24054 $20662500 $627739643
02/03/2018 $0.233225 $10904200 $608642618
03/03/2018 $0.213458 $17556500 $557076284
04/03/2018 $0.219437 $8264120 $572702043
05/03/2018 $0.214232 $9874860 $559139093
06/03/2018 $0.189021 $18815600 $493358041
07/03/2018 $0.176598 $18907400 $460950801
08/03/2018 $0.164952 $12021900 $430567607
09/03/2018 $0.168227 $11478600 $439133031
10/03/2018 $0.160923 $8245420 $420081445
11/03/2018 $0.169669 $8714740 $442929407
12/03/2018 $0.163777 $6631400 $427564425
13/03/2018 $0.164237 $5362620 $428781747
14/03/2018 $0.145028 $7881060 $378644903
15/03/2018 $0.149526 $11560000 $390403414
16/03/2018 $0.148263 $7742360 $387117658
17/03/2018 $0.137167 $4655430 $358160868
18/03/2018 $0.132417 $10667800 $345768594
19/03/2018 $0.148845 $8978060 $388680436
20/03/2018 $0.162335 $11639300 $423921619
21/03/2018 $0.159536 $9566110 $416626668
22/03/2018 $0.161864 $8019930 $422722403
23/03/2018 $0.167376 $6303730 $437132551
24/03/2018 $0.16295 $6356520 $425589551
25/03/2018 $0.16251 $5347140 $424454993
26/03/2018 $0.152042 $6003140 $397127622
27/03/2018 $0.147937 $6066890 $386420320
28/03/2018 $0.142838 $4553130 $373114281
29/03/2018 $0.129165 $7993230 $337411271
30/03/2018 $0.128344 $8781930 $335278164
31/03/2018 $0.128573 $5293660 $335889248
01/04/2018 $0.127788 $4277250 $333849983
02/04/2018 $0.148035 $14958700 $386759201
03/04/2018 $0.151616 $15743600 $396130155
04/04/2018 $0.137367 $7215140 $358931728
05/04/2018 $0.144518 $8132660 $377658773
06/04/2018 $0.137935 $8326850 $360495881
07/04/2018 $0.142124 $6987060 $371486553
08/04/2018 $0.143777 $6240450 $375848893
09/04/2018 $0.137246 $9227200 $358817314
10/04/2018 $0.142435 $6508760 $372424794
11/04/2018 $0.15607 $10954100 $408123049
12/04/2018 $0.174201 $25144400 $455586133
13/04/2018 $0.189558 $33369800 $495804113
14/04/2018 $0.189316 $20503000 $495227938
15/04/2018 $0.225813 $61290000 $590765196
16/04/2018 $0.210338 $21895200 $550340963
17/04/2018 $0.210889 $16004900 $551835355
18/04/2018 $0.22864 $21516000 $598284574
19/04/2018 $0.243017 $23431600 $636058114
20/04/2018 $0.277135 $45302900 $725439661
21/04/2018 $0.260159 $51028300 $681075449
22/04/2018 $0.26285 $37714600 $688120271
23/04/2018 $0.268586 $20763600 $703244095
24/04/2018 $0.300554 $35484300 $787036715
25/04/2018 $0.256679 $54389600 $672221766
26/04/2018 $0.273389 $27673800 $716065936
27/04/2018 $0.266702 $19932200 $698631223
28/04/2018 $0.281172 $17977200 $736620029
29/04/2018 $0.341963 $63239000 $895984095
30/04/2018 $0.35296 $100742000 $924899913
01/05/2018 $0.369048 $50490300 $967164093
02/05/2018 $0.37611 $24262900 $985780548
03/05/2018 $0.36104 $33320200 $946386931
04/05/2018 $0.351961 $26699800 $922690398
05/05/2018 $0.351299 $22760100 $921056796
06/05/2018 $0.329707 $48327900 $864511536
07/05/2018 $0.309525 $38886000 $811593121
08/05/2018 $0.310701 $19576800 $814884833
09/05/2018 $0.308853 $19995900 $810127596
10/05/2018 $0.286226 $18407900 $750859528
11/05/2018 $0.243816 $69863400 $639675657
12/05/2018 $0.23846 $45213100 $625692809
13/05/2018 $0.258244 $28324200 $677676157
14/05/2018 $0.249818 $22150900 $655637348
15/05/2018 $0.249824 $19891200 $655725544
16/05/2018 $0.247666 $17226600 $650133156
17/05/2018 $0.243914 $17860000 $640352302
18/05/2018 $0.25404 $12943600 $667009964
19/05/2018 $0.256817 $13961000 $674373192
20/05/2018 $0.265334 $10291100 $696814844
21/05/2018 $0.252022 $12656300 $661928222
22/05/2018 $0.227346 $14790900 $597181105
23/05/2018 $0.192606 $34531000 $505983666
24/05/2018 $0.20481 $29255200 $538103457
25/05/2018 $0.19168 $11516800 $503660284
26/05/2018 $0.197165 $9455160 $518129903
27/05/2018 $0.201363 $11257400 $529220222
28/05/2018 $0.18615 $14963700 $489291552
29/05/2018 $0.199515 $14971300 $524479046
30/05/2018 $0.195102 $13068400 $512934864
31/05/2018 $0.19679 $13625100 $517427818
01/06/2018 $0.206587 $15117400 $543247372
02/06/2018 $0.223798 $19525000 $588570836
03/06/2018 $0.233528 $31740400 $614225345
04/06/2018 $0.22138 $20273800 $582280317
05/06/2018 $0.225716 $19152200 $593809138
06/06/2018 $0.219022 $16651500 $576262213
07/06/2018 $0.218063 $12010300 $573800075
08/06/2018 $0.213786 $12126900 $562607789
09/06/2018 $0.209936 $10518300 $552536856
10/06/2018 $0.171702 $33574000 $451955721
11/06/2018 $0.178481 $24584100 $469851232
12/06/2018 $0.15317 $14789500 $403262912
13/06/2018 $0.155489 $18838200 $409411866
14/06/2018 $0.165235 $17296500 $435121587
15/06/2018 $0.156822 $9257110 $413011123
16/06/2018 $0.161857 $6882120 $426316770
17/06/2018 $0.160165 $5366160 $421905041
18/06/2018 $0.164187 $7170290 $432545725
19/06/2018 $0.162417 $5906860 $427926566
20/06/2018 $0.162261 $6369600 $427562602
21/06/2018 $0.159761 $5196160 $421019760
22/06/2018 $0.139755 $16202400 $368336880
23/06/2018 $0.137864 $8068180 $363391581
24/06/2018 $0.134984 $20925800 $355839421
25/06/2018 $0.139878 $8273360 $368779954
26/06/2018 $0.133074 $6039180 $350878877
27/06/2018 $0.13445 $6027680 $354545994
28/06/2018 $0.124764 $3878920 $329038849
29/06/2018 $0.135067 $7973510 $356229757
30/06/2018 $0.140077 $6966910 $369448885
01/07/2018 $0.139901 $5817860 $369019665
02/07/2018 $0.159421 $13306300 $420551003
03/07/2018 $0.158782 $19508000 $418911374
04/07/2018 $0.168637 $17580000 $444958842
05/07/2018 $0.172044 $16229900 $453996588
06/07/2018 $0.170414 $11878800 $449742995
07/07/2018 $0.175414 $8760970 $462964907
08/07/2018 $0.180765 $8460350 $477087641
09/07/2018 $0.180953 $8818570 $477583824
10/07/2018 $0.163691 $24305400 $432185162
11/07/2018 $0.158139 $19351400 $417572355
12/07/2018 $0.151985 $12270200 $401365027
13/07/2018 $0.157488 $14855000 $415941556
14/07/2018 $0.164346 $7261350 $434101880
15/07/2018 $0.176441 $15188400 $466102425
16/07/2018 $0.204266 $27188600 $539668729
17/07/2018 $0.223292 $34454900 $590006684
18/07/2018 $0.216206 $33200200 $571352461
19/07/2018 $0.224254 $29945400 $592669683
20/07/2018 $0.197229 $9915730 $521327526
21/07/2018 $0.202993 $6251660 $536626205
22/07/2018 $0.200556 $4918670 $530245997
23/07/2018 $0.20251 $7272240 $535474916
24/07/2018 $0.210541 $14975200 $556773569
25/07/2018 $0.20871 $13113500 $551921072
26/07/2018 $0.200219 $10326500 $529529200
27/07/2018 $0.196851 $20830300 $520674832
28/07/2018 $0.19217 $11671900 $508351144
29/07/2018 $0.195066 $8361050 $516072461
31/07/2018 $0.182705 $14317800 $483426467
01/08/2018 $0.164849 $22869000 $436205290
02/08/2018 $0.164495 $6514000 $435268574
03/08/2018 $0.161651 $6026700 $427743094
04/08/2018 $0.162317 $9697680 $429685562
05/08/2018 $0.156726 $7828250 $414932085
06/08/2018 $0.162622 $7142170 $430590531
07/08/2018 $0.159299 $5592650 $421844460
08/08/2018 $0.152467 $8331570 $403801226
09/08/2018 $0.128197 $32080600 $339564367
10/08/2018 $0.129736 $21110700 $343682340
11/08/2018 $0.121218 $11798700 $321157393
12/08/2018 $0.115468 $12239700 $305960178
13/08/2018 $0.1166 $5253340 $308996996
14/08/2018 $0.104893 $8682690 $278006309
15/08/2018 $0.0987127 $20582800 $261658741
16/08/2018 $0.097675 $9072840 $258939355
17/08/2018 $0.0996839 $6654080 $264296908
18/08/2018 $0.119901 $13910400 $317937884
19/08/2018 $0.108073 $12784600 $286607434
20/08/2018 $0.113355 $15112200 $300652600
21/08/2018 $0.102526 $6663080 $271963543
22/08/2018 $0.105175 $5490760 $279024016
23/08/2018 $0.104251 $7532780 $276606050
24/08/2018 $0.105027 $4499140 $278689144
25/08/2018 $0.108118 $3817600 $286914898
26/08/2018 $0.108113 $4150820 $286925415
27/08/2018 $0.106451 $3650830 $282539050
28/08/2018 $0.112905 $5494970 $299693902
29/08/2018 $0.118932 $9317350 $315718076
30/08/2018 $0.118588 $8535710 $314830980
31/08/2018 $0.114359 $6270030 $303628862
01/09/2018 $0.119092 $6141510 $316221414
02/09/2018 $0.12508 $8017170 $332149940
03/09/2018 $0.123462 $8195940 $327880502
04/09/2018 $0.121235 $5207180 $321992885
05/09/2018 $0.122304 $5525830 $324858992
06/09/2018 $0.0980266 $12736000 $260395899
07/09/2018 $0.104202 $9847720 $276813655
08/09/2018 $0.103939 $8852260 $276114992
09/09/2018 $0.0999799 $8249380 $265597604
10/09/2018 $0.101819 $8103860 $270483191
11/09/2018 $0.100136 $8133280 $266012285
12/09/2018 $0.101278 $7585180 $269046019
13/09/2018 $0.100086 $9468690 $265879459
14/09/2018 $0.102454 $9630070 $272170075
15/09/2018 $0.110033 $12952000 $292303764
16/09/2018 $0.116115 $8454810 $308701016
17/09/2018 $0.119381 $6177390 $317410202
18/09/2018 $0.109747 $6689900 $291819467
19/09/2018 $0.114492 $6952640 $304461706
20/09/2018 $0.115861 $5135090 $308127695
21/09/2018 $0.121282 $6759990 $322572522
22/09/2018 $0.126083 $11932000 $335368171
23/09/2018 $0.12268 $9520950 $326343521
24/09/2018 $0.124746 $7634300 $331866773
25/09/2018 $0.111534 $8602820 $296742899
26/09/2018 $0.111576 $7497620 $296879189
27/09/2018 $0.114187 $5936370 $303851607
28/09/2018 $0.118185 $5118620 $314516285
29/09/2018 $0.112667 $5111300 $299856460
30/09/2018 $0.114767 $6143380 $305470733
01/10/2018 $0.114647 $3570670 $305176556
02/10/2018 $0.112195 $4047240 $298674309
03/10/2018 $0.110777 $3511280 $294923822
04/10/2018 $0.111896 $4370150 $297929813
05/10/2018 $0.112129 $3623330 $298573737
06/10/2018 $0.111331 $3242590 $296473339
07/10/2018 $0.110036 $3641240 $293048975
08/10/2018 $0.111005 $2751130 $295654047
09/10/2018 $0.112031 $3275360 $298411373
10/10/2018 $0.109971 $3314750 $292948447
11/10/2018 $0.103311 $5591560 $275229801
12/10/2018 $0.095035 $8208390 $253201750
13/10/2018 $0.0990251 $3182220 $263854359
14/10/2018 $0.0979356 $2576210 $260972910
15/10/2018 $0.0970967 $3313620 $258758821
16/10/2018 $0.102753 $11921600 $273854213
17/10/2018 $0.10247 $2505740 $273122513
18/10/2018 $0.101013 $2861450 $269260252
19/10/2018 $0.0976246 $2949580 $260257421
20/10/2018 $0.0974781 $2614660 $259898059
21/10/2018 $0.100579 $3098220 $268197926
22/10/2018 $0.101712 $4794910 $271250647
23/10/2018 $0.100201 $2830240 $267253101
24/10/2018 $0.0991332 $3114550 $264431863
25/10/2018 $0.0974908 $4453300 $260072307
26/10/2018 $0.0974187 $2661480 $259902375
27/10/2018 $0.0975325 $2427310 $260228413
28/10/2018 $0.0969953 $2613130 $258811589
29/10/2018 $0.0995136 $3967930 $265550051
30/10/2018 $0.0953083 $4611040 $254346400
31/10/2018 $0.0958058 $2344820 $255691309
01/11/2018 $0.0959125 $3489360 $255993339
02/11/2018 $0.0955453 $2749340 $255030470
03/11/2018 $0.0959962 $3863770 $256251296
04/11/2018 $0.0956856 $2678530 $255439407
05/11/2018 $0.0976203 $4274990 $260621795
06/11/2018 $0.0963922 $2378670 $257360426
07/11/2018 $0.0996051 $3586450 $265957569
08/11/2018 $0.0980348 $3243010 $261782326
09/11/2018 $0.0952208 $4981200 $254285241
10/11/2018 $0.0940548 $3228050 $251189332
11/11/2018 $0.0951661 $3238220 $254182943
12/11/2018 $0.0945615 $3851080 $252594570
13/11/2018 $0.0928821 $3518640 $248134530
14/11/2018 $0.0918239 $4860070 $245334177
15/11/2018 $0.0759149 $12999500 $202849926
16/11/2018 $0.0755066 $7048130 $201780062
17/11/2018 $0.0721017 $4670120 $192700445
18/11/2018 $0.0721669 $3844460 $192894907
19/11/2018 $0.0704254 $3637620 $188259770
20/11/2018 $0.0611793 $8861020 $163550622
21/11/2018 $0.0503406 $7492230 $134575525
22/11/2018 $0.0548898 $4488070 $146736902
23/11/2018 $0.0506899 $4185080 $135559999
24/11/2018 $0.0521736 $4978370 $139542467
25/11/2018 $0.0450695 $11051700 $120554602
26/11/2018 $0.048211 $6828260 $128971174
27/11/2018 $0.0448726 $4296560 $120051256
28/11/2018 $0.0463782 $3275000 $124079308
29/11/2018 $0.0493884 $8582900 $132160395
30/11/2018 $0.0492809505855 $8246004 $131883215
01/12/2018 $0.0479939816406 $4442447 $128449652
02/12/2018 $0.0497863069825 $2955810 $133257033
03/12/2018 $0.0480977190201 $2783906 $128747493
04/12/2018 $0.0469116273699 $2772192 $125582895
05/12/2018 $0.0461096401331 $2152969 $123443806
06/12/2018 $0.0427375492134 $2980962 $114422950
07/12/2018 $0.0354476214835 $6369780 $94907461
08/12/2018 $0.0374444332687 $3675763 $100260091
09/12/2018 $0.0371950040676 $3091030 $99598178
10/12/2018 $0.0380382307848 $4151850 $101862578
11/12/2018 $0.0365239415233 $2466797 $97813306
12/12/2018 $0.0369055369801 $2564484 $98841516
13/12/2018 $0.0377419600927 $2078782 $101088065
14/12/2018 $0.0361620170036 $2293818 $96863217
15/12/2018 $0.0355806320079 $2409542 $95313397
16/12/2018 $0.0368142665766 $1761873 $98624683
17/12/2018 $0.035429903872 $3628803 $94920255
18/12/2018 $0.0392327950088 $22551046 $105112504
19/12/2018 $0.0410523422298 $8896425 $109992772
20/12/2018 $0.0394185482393 $6009531 $105619634
21/12/2018 $0.0417648691488 $9423988 $111907713
22/12/2018 $0.0412401144452 $5432286 $110501649
23/12/2018 $0.0442536879541 $8449488 $118576429
24/12/2018 $0.0486900713154 $7764287 $130463585
25/12/2018 $0.0401673700031 $9077291 $107627262
26/12/2018 $0.0417801226484 $6095123 $111948585
27/12/2018 $0.0390400196104 $6147105 $104606561
28/12/2018 $0.0359123120067 $3862727 $96225962
29/12/2018 $0.039887234881 $3455826 $106876649
30/12/2018 $0.0390054890715 $3306777 $104514037
31/12/2018 $0.0394286615822 $4769887 $105647915
01/01/2019 $0.0380434127027 $3213992 $101993628
02/01/2019 $0.0396266352906 $1907585 $106240990
03/01/2019 $0.0409278186015 $2830427 $109732802
04/01/2019 $0.0401020233747 $2264713 $107521545
05/01/2019 $0.040277921835 $3045876 $107996386
06/01/2019 $0.0397668076618 $3224862 $106629127
07/01/2019 $0.0459354795949 $9814861 $123170476
08/01/2019 $0.0429886404564 $4337386 $115268880
09/01/2019 $0.0435648583814 $2615400 $116823088
10/01/2019 $0.0431813898226 $3075808 $115800396
11/01/2019 $0.0379731332664 $5455236 $101841285
12/01/2019 $0.0387660672866 $2926279 $103976407
13/01/2019 $0.0392291317805 $2924317 $105229007
14/01/2019 $0.0379473281668 $2212886 $101800917
15/01/2019 $0.0392520953955 $2882155 $105311801
16/01/2019 $0.0378071154005 $5700252 $101445186
17/01/2019 $0.0388710428475 $4978651 $104310832
18/01/2019 $0.0389784619663 $2758888 $104609616
19/01/2019 $0.039669308935 $6427277 $106474408
20/01/2019 $0.0421007277466 $7696273 $113011825
21/01/2019 $0.0398885264525 $4311561 $107084339
22/01/2019 $0.0396377705174 $2614544 $106421468
23/01/2019 $0.039933845408 $3057152 $107227566
24/01/2019 $0.0389827631876 $3580319 $104684312
25/01/2019 $0.0389101064915 $2582179 $104499705
26/01/2019 $0.0385936990507 $1815883 $103660360
27/01/2019 $0.0384833221722 $2898871 $103374284
28/01/2019 $0.0365735871103 $3340775 $98253478
29/01/2019 $0.0349075117902 $3074264 $93786361
30/01/2019 $0.036881923236 $6240781 $99100252
31/01/2019 $0.0376432163558 $3086928 $101155603
01/02/2019 $0.036952271257 $3027662 $99309229
02/02/2019 $0.037860533972 $2373265 $101757378
03/02/2019 $0.038285764501 $1263667 $102908306
04/02/2019 $0.0373256055969 $1895350 $100333467
05/02/2019 $0.0371296785264 $1797207 $99817942
06/02/2019 $0.0363193552372 $2538074 $97650760
07/02/2019 $0.036606203144 $2119717 $98433348
08/02/2019 $0.0372863213079 $3348211 $100273358
09/02/2019 $0.0400264525063 $3302110 $107654346
10/02/2019 $0.0398715133339 $2094064 $107249586
11/02/2019 $0.0394923484743 $2207448 $106241526
12/02/2019 $0.0390955400982 $1738091 $105186159
13/02/2019 $0.0409697260844 $8347418 $110241338
14/02/2019 $0.0404154490164 $3448555 $108762419
15/02/2019 $0.04050830904 $2785231 $109024468
15/02/2019 $0.0403379661569 $3311569 $108575283
16/02/2019 $0.0416625416668 $4564767.90247 $112151395.91286

Twitter News Feed

Submit Your Reviews