Current BitShares (BTS) Price: $0.199277

BitShares's current price is $0.199277. BitShares has a marketcap of $526.82 M. Its price changed -1.83% down in the last 24 hours.


  • bitshares
    BitShares(BTS)
  • Price
    $0.199277
  • 1h %
    -0.3%
  • 24h %
    -1.83%
  • 7d %
    16.32%
  • Market Cap
    $526.82 M
  • Volume
    $5.68 M
  • Available Supply
    2.64 B BTS
  • Rank
    30


Loading Chart...

Buy Bitshares Sell Bitshares
Enter Amount
Base Currency
Convert To

10 BitShares (BTS)
=
1.99USD


More Info

A technology supported by next generation entrepreneurs, investors, and developers with a common interest in finding free market solutions by leveraging the power of globally decentralized consensus and decision making.

Historical Data

Date Price Volume Market Cap
21/07/2017 $0.145709 $96.28 M $378.41 M
22/07/2017 $0.177006 $111.74 M $459.70 M
23/07/2017 $0.172933 $188.84 M $449.13 M
24/07/2017 $0.16701 $60.90 M $433.75 M
25/07/2017 $0.135228 $78.85 M $351.21 M
26/07/2017 $0.127756 $83.25 M $331.81 M
27/07/2017 $0.13632 $45.32 M $354.06 M
28/07/2017 $0.134787 $60.09 M $350.08 M
29/07/2017 $0.125535 $35.51 M $326.05 M
30/07/2017 $0.127987 $22.29 M $332.43 M
31/07/2017 $0.126551 $28.58 M $328.70 M
01/08/2017 $0.125851 $36.57 M $326.89 M
02/08/2017 $0.137951 $49.68 M $358.32 M
03/08/2017 $0.138482 $30.10 M $359.70 M
04/08/2017 $0.14981 $55.16 M $389.14 M
05/08/2017 $0.167774 $63.98 M $435.80 M
06/08/2017 $0.161839 $62.97 M $420.39 M
07/08/2017 $0.153004 $54.26 M $397.45 M
08/08/2017 $0.155528 $62.52 M $404.01 M
09/08/2017 $0.151879 $36.77 M $394.53 M
10/08/2017 $0.171128 $119.78 M $444.54 M
11/08/2017 $0.186067 $113.75 M $483.36 M
12/08/2017 $0.17524 $62.63 M $455.24 M
13/08/2017 $0.154711 $47.27 M $401.91 M
14/08/2017 $0.150757 $70.37 M $391.64 M
15/08/2017 $0.148929 $59.06 M $386.90 M
16/08/2017 $0.14187 $24.06 M $368.57 M
17/08/2017 $0.134746 $38.60 M $350.07 M
18/08/2017 $0.134043 $32.90 M $348.25 M
19/08/2017 $0.121668 $20.88 M $316.10 M
20/08/2017 $0.132843 $26.42 M $345.14 M
21/08/2017 $0.124028 $18.97 M $322.24 M
22/08/2017 $0.128821 $20.31 M $334.70 M
23/08/2017 $0.142904 $58.50 M $371.30 M
24/08/2017 $0.138452 $21.12 M $359.74 M
25/08/2017 $0.134677 $17.20 M $349.94 M
26/08/2017 $0.137768 $17.77 M $357.98 M
27/08/2017 $0.136803 $14.22 M $355.48 M
28/08/2017 $0.134612 $15.20 M $349.79 M
29/08/2017 $0.13942 $26.55 M $362.29 M
30/08/2017 $0.138993 $20.37 M $361.19 M
31/08/2017 $0.147671 $26.90 M $383.75 M
01/09/2017 $0.161808 $47.77 M $420.49 M
02/09/2017 $0.148442 $80.48 M $385.77 M
03/09/2017 $0.137955 $15.99 M $358.52 M
04/09/2017 $0.108846 $29.28 M $282.87 M
05/09/2017 $0.117285 $34.04 M $304.81 M
06/09/2017 $0.153759 $53.46 M $399.60 M
07/09/2017 $0.148786 $45.81 M $386.68 M
08/09/2017 $0.116025 $52.93 M $301.54 M
09/09/2017 $0.110004 $34.70 M $285.90 M
10/09/2017 $0.104735 $28.74 M $272.21 M
11/09/2017 $0.113632 $33.52 M $295.33 M
12/09/2017 $0.122875 $58.97 M $319.36 M
13/09/2017 $0.112428 $27.04 M $292.20 M
14/09/2017 $0.0849816 $36.87 M $220.88 M
15/09/2017 $0.0695508 $82.78 M $180.78 M
16/09/2017 $0.0712441 $41.83 M $185.18 M
17/09/2017 $0.0726886 $16.18 M $188.94 M
18/09/2017 $0.0842376 $25.21 M $218.96 M
19/09/2017 $0.0839192 $16.65 M $218.13 M
20/09/2017 $0.0816475 $12.60 M $212.23 M
21/09/2017 $0.0719703 $5.93 M $187.07 M
22/09/2017 $0.0684549 $13.39 M $177.93 M
23/09/2017 $0.0703363 $12.45 M $182.82 M
24/09/2017 $0.0697929 $11.02 M $181.41 M
25/09/2017 $0.0726091 $13.14 M $188.73 M
26/09/2017 $0.0794041 $5.59 M $206.43 M
27/09/2017 $0.0824168 $6.02 M $214.27 M
28/09/2017 $0.0869801 $10.66 M $226.14 M
29/09/2017 $0.0828226 $6.85 M $215.33 M
30/09/2017 $0.0858026 $6.38 M $223.08 M
01/10/2017 $0.0836996 $4.52 M $217.61 M
02/10/2017 $0.0785537 $9.20 M $204.24 M
03/10/2017 $0.063017 $26.91 M $163.85 M
04/10/2017 $0.0530406 $14.30 M $137.91 M
05/10/2017 $0.0593976 $10.42 M $154.44 M
06/10/2017 $0.0599157 $6.66 M $155.79 M
07/10/2017 $0.0592683 $4.82 M $154.11 M
08/10/2017 $0.0551158 $4.43 M $143.31 M
09/10/2017 $0.0497127 $5.07 M $129.27 M
10/10/2017 $0.0462471 $11.81 M $120.26 M
11/10/2017 $0.0489415 $3.69 M $127.27 M
12/10/2017 $0.048878 $5.77 M $127.10 M
13/10/2017 $0.0534569 $6.41 M $139.01 M
14/10/2017 $0.0507285 $3.60 M $131.92 M
15/10/2017 $0.0501201 $2.54 M $130.34 M
16/10/2017 $0.0591945 $13.54 M $153.94 M
17/10/2017 $0.0562778 $6.06 M $146.36 M
18/10/2017 $0.053955 $3.99 M $140.32 M
19/10/2017 $0.0519782 $3.37 M $135.18 M
20/10/2017 $0.0504392 $2.57 M $131.18 M
21/10/2017 $0.0525748 $3.68 M $136.74 M
22/10/2017 $0.0516122 $2.52 M $134.24 M
23/10/2017 $0.0513159 $2.14 M $133.47 M
24/10/2017 $0.0544272 $3.72 M $141.56 M
25/10/2017 $0.051575 $2.44 M $134.14 M
26/10/2017 $0.0531435 $1.80 M $138.23 M
27/10/2017 $0.0536897 $1.89 M $139.65 M
28/10/2017 $0.0525972 $1.29 M $136.81 M
29/10/2017 $0.0550606 $2.21 M $143.22 M
30/10/2017 $0.0554006 $1.88 M $144.11 M
31/10/2017 $0.0616139 $3.09 M $160.27 M
01/11/2017 $0.0674294 $10.85 M $175.40 M
02/11/2017 $0.0596375 $9.45 M $155.14 M
03/11/2017 $0.0548722 $4.19 M $142.74 M
04/11/2017 $0.0575922 $3.48 M $149.82 M
05/11/2017 $0.0595512 $2.93 M $154.92 M
06/11/2017 $0.0600503 $2.14 M $156.22 M
07/11/2017 $0.0632604 $2.79 M $164.58 M
08/11/2017 $0.0657789 $3.56 M $171.13 M
09/11/2017 $0.0781855 $7.26 M $203.42 M
10/11/2017 $0.0747099 $4.80 M $194.38 M
11/11/2017 $0.0805873 $7.07 M $209.67 M
12/11/2017 $0.0791514 $5.55 M $205.94 M
13/11/2017 $0.07979 $5.11 M $207.61 M
14/11/2017 $0.083995 $2.67 M $218.55 M
15/11/2017 $0.0874527 $3.85 M $227.56 M
16/11/2017 $0.0908943 $3.31 M $236.52 M
17/11/2017 $0.0899258 $6.05 M $234.00 M
18/11/2017 $0.1031 $8.53 M $268.29 M
19/11/2017 $0.102322 $4.86 M $266.27 M
20/11/2017 $0.126009 $10.15 M $327.92 M
21/11/2017 $0.146637 $29.97 M $381.60 M
22/11/2017 $0.134451 $9.74 M $349.90 M
23/11/2017 $0.139336 $8.47 M $362.62 M
24/11/2017 $0.134298 $6.80 M $349.52 M
25/11/2017 $0.134108 $9.58 M $349.03 M
26/11/2017 $0.139211 $12.27 M $362.33 M
27/11/2017 $0.147998 $27.39 M $385.22 M
28/11/2017 $0.162941 $51.96 M $424.13 M
29/11/2017 $0.158467 $43.16 M $412.50 M
30/11/2017 $0.13062 $21.58 M $340.03 M
01/12/2017 $0.143077 $11.82 M $372.48 M
02/12/2017 $0.139911 $11.15 M $364.25 M
03/12/2017 $0.146307 $9.95 M $380.92 M
04/12/2017 $0.177633 $21.96 M $462.50 M
05/12/2017 $0.169205 $17.60 M $440.57 M
06/12/2017 $0.20228 $33.88 M $526.71 M
07/12/2017 $0.164128 $37.34 M $427.39 M
08/12/2017 $0.178032 $24.25 M $463.61 M
09/12/2017 $0.171496 $17.74 M $446.62 M
10/12/2017 $0.167201 $13.24 M $435.45 M
11/12/2017 $0.175219 $12.33 M $456.35 M
12/12/2017 $0.2013 $21.91 M $524.31 M
13/12/2017 $0.228541 $41.51 M $595.29 M
14/12/2017 $0.269396 $42.96 M $701.74 M
15/12/2017 $0.392271 $109.98 M $1.02 B
16/12/2017 $0.432575 $102.47 M $1.13 B
17/12/2017 $0.399361 $58.30 M $1.04 B
18/12/2017 $0.428254 $59.82 M $1.12 B
19/12/2017 $0.471776 $82.73 M $1.23 B
20/12/2017 $0.630222 $137.15 M $1.64 B
21/12/2017 $0.585139 $91.86 M $1.52 B
22/12/2017 $0.447727 $115.84 M $1.17 B
23/12/2017 $0.583558 $67.38 M $1.52 B
24/12/2017 $0.509026 $66.77 M $1.33 B
25/12/2017 $0.619581 $81.76 M $1.61 B
26/12/2017 $0.572753 $60.85 M $1.49 B
27/12/2017 $0.560139 $32.98 M $1.46 B
28/12/2017 $0.486295 $51.83 M $1.27 B
29/12/2017 $0.58617 $67.07 M $1.53 B
30/12/2017 $0.600979 $100.77 M $1.57 B
31/12/2017 $0.675504 $51.11 M $1.76 B
01/01/2018 $0.722551 $64.55 M $1.88 B
02/01/2018 $0.832229 $127.20 M $2.17 B
03/01/2018 $0.84855 $98.11 M $2.21 B
04/01/2018 $0.872952 $83.69 M $2.28 B
05/01/2018 $0.743877 $73.06 M $1.94 B
06/01/2018 $0.832025 $58.89 M $2.17 B
07/01/2018 $0.787782 $54.55 M $2.05 B
08/01/2018 $0.729495 $70.67 M $1.90 B
09/01/2018 $0.721423 $65.68 M $1.88 B
10/01/2018 $0.631686 $116.41 M $1.65 B
11/01/2018 $0.624506 $62.35 M $1.63 B
12/01/2018 $0.637754 $50.25 M $1.66 B
13/01/2018 $0.62548 $38.03 M $1.63 B
14/01/2018 $0.527614 $75.76 M $1.38 B
15/01/2018 $0.542899 $50.79 M $1.42 B
16/01/2018 $0.381746 $50.85 M $995.26 M
17/01/2018 $0.272437 $104.09 M $710.31 M
18/01/2018 $0.355759 $73.86 M $927.57 M
19/01/2018 $0.371344 $49.91 M $968.17 M
20/01/2018 $0.43032 $50.16 M $1.12 B
21/01/2018 $0.350731 $50.91 M $914.47 M
22/01/2018 $0.320774 $42.68 M $836.38 M
23/01/2018 $0.327181 $54.40 M $853.09 M
24/01/2018 $0.389977 $50.49 M $1.02 B
25/01/2018 $0.425508 $70.66 M $1.11 B
26/01/2018 $0.460528 $55.03 M $1.20 B
27/01/2018 $0.516063 $65.76 M $1.35 B
28/01/2018 $0.525573 $43.82 M $1.37 B
29/01/2018 $0.470786 $24.45 M $1.23 B
30/01/2018 $0.392296 $38.87 M $1.02 B
31/01/2018 $0.402854 $33.95 M $1.05 B
01/02/2018 $0.390238 $46.07 M $1.02 B
02/02/2018 $0.310243 $62.22 M $809.06 M
03/02/2018 $0.33337 $22.95 M $869.37 M
04/02/2018 $0.292993 $19.37 M $764.07 M
05/02/2018 $0.200172 $86.65 M $522.07 M
06/02/2018 $0.207613 $87.55 M $541.49 M
07/02/2018 $0.242082 $55.61 M $631.41 M
08/02/2018 $0.231146 $30.06 M $602.90 M
09/02/2018 $0.257885 $28.34 M $672.66 M
10/02/2018 $0.243472 $29.20 M $635.09 M
11/02/2018 $0.24329 $21.70 M $634.63 M
12/02/2018 $0.244913 $14.42 M $638.88 M
13/02/2018 $0.237004 $15.44 M $618.27 M
14/02/2018 $0.266104 $23.04 M $694.20 M
15/02/2018 $0.272977 $20.20 M $712.15 M
16/02/2018 $0.265488 $17.58 M $692.61 M
17/02/2018 $0.282058 $21.11 M $735.85 M
18/02/2018 $0.266467 $18.05 M $695.20 M
19/02/2018 $0.266256 $12.87 M $694.66 M
20/02/2018 $0.25478 $18.21 M $664.74 M
21/02/2018 $0.228487 $20.79 M $596.16 M
22/02/2018 $0.220454 $24.53 M $575.21 M
23/02/2018 $0.225767 $13.45 M $589.09 M
24/02/2018 $0.21594 $11.80 M $563.46 M
25/02/2018 $0.213894 $7.03 M $558.12 M
26/02/2018 $0.220634 $6.42 M $575.71 M
27/02/2018 $0.223817 $10.75 M $584.07 M
28/02/2018 $0.227424 $15.14 M $593.49 M
01/03/2018 $0.243113 $21.57 M $634.45 M
02/03/2018 $0.232695 $11.00 M $607.26 M
03/03/2018 $0.212356 $16.95 M $554.20 M
04/03/2018 $0.218956 $9.00 M $571.44 M
05/03/2018 $0.220924 $9.43 M $576.60 M
06/03/2018 $0.192681 $15.53 M $502.91 M
07/03/2018 $0.175437 $21.36 M $457.92 M
08/03/2018 $0.16505 $12.33 M $430.82 M
09/03/2018 $0.16034 $11.08 M $418.54 M
10/03/2018 $0.165855 $8.84 M $432.95 M
11/03/2018 $0.168878 $9.15 M $440.86 M
12/03/2018 $0.159339 $6.29 M $415.98 M
13/03/2018 $0.163092 $5.59 M $425.79 M
14/03/2018 $0.142703 $6.53 M $372.57 M
15/03/2018 $0.148487 $12.21 M $387.69 M
16/03/2018 $0.152275 $8.34 M $397.59 M
17/03/2018 $0.135775 $4.57 M $354.52 M
18/03/2018 $0.119597 $9.41 M $312.29 M
19/03/2018 $0.146178 $9.77 M $381.71 M
20/03/2018 $0.1676 $11.94 M $437.67 M
21/03/2018 $0.157646 $9.56 M $411.69 M
22/03/2018 $0.159558 $8.32 M $416.70 M
23/03/2018 $0.164381 $5.98 M $429.31 M
24/03/2018 $0.167642 $6.12 M $437.84 M
25/03/2018 $0.1652 $5.88 M $431.48 M
26/03/2018 $0.144709 $5.37 M $377.97 M
27/03/2018 $0.147668 $6.95 M $385.72 M
28/03/2018 $0.141877 $4.52 M $370.60 M
29/03/2018 $0.132589 $6.99 M $346.35 M
30/03/2018 $0.127599 $9.93 M $333.33 M
31/03/2018 $0.129037 $4.67 M $337.10 M
01/04/2018 $0.130323 $5.03 M $340.47 M
02/04/2018 $0.150236 $14.41 M $392.51 M
03/04/2018 $0.155081 $16.00 M $405.18 M
04/04/2018 $0.138873 $7.76 M $362.86 M
05/04/2018 $0.143676 $8.17 M $375.45 M
06/04/2018 $0.138434 $8.52 M $361.79 M
07/04/2018 $0.144672 $6.90 M $378.14 M
08/04/2018 $0.142741 $6.23 M $373.13 M
09/04/2018 $0.137629 $8.91 M $359.81 M
10/04/2018 $0.142696 $6.75 M $373.10 M
11/04/2018 $0.147833 $8.73 M $386.58 M
12/04/2018 $0.170283 $26.54 M $445.33 M
13/04/2018 $0.196752 $31.60 M $514.61 M
14/04/2018 $0.18566 $23.25 M $485.65 M
15/04/2018 $0.22132 $58.17 M $579.00 M
16/04/2018 $0.20892 $24.11 M $546.62 M
17/04/2018 $0.212946 $16.26 M $557.22 M
18/04/2018 $0.224886 $20.41 M $588.46 M
19/04/2018 $0.237348 $23.60 M $621.21 M
20/04/2018 $0.268986 $41.17 M $704.10 M
21/04/2018 $0.261489 $54.19 M $684.55 M
22/04/2018 $0.266632 $38.20 M $698.02 M
23/04/2018 $0.265917 $21.15 M $696.24 M
24/04/2018 $0.29696 $31.41 M $777.58 M
25/04/2018 $0.259202 $57.11 M $678.82 M
26/04/2018 $0.264619 $26.15 M $693.08 M
27/04/2018 $0.274253 $20.98 M $718.40 M
28/04/2018 $0.281796 $18.90 M $738.24 M
29/04/2018 $0.330031 $57.74 M $864.70 M
30/04/2018 $0.380182 $103.63 M $996.21 M
01/05/2018 $0.353111 $52.15 M $925.38 M
02/05/2018 $0.3662 $25.16 M $959.79 M
03/05/2018 $0.364648 $33.90 M $955.83 M
04/05/2018 $0.353446 $27.25 M $926.57 M
05/05/2018 $0.353364 $22.93 M $926.45 M
06/05/2018 $0.323849 $47.14 M $849.15 M
07/05/2018 $0.312049 $39.73 M $818.21 M
08/05/2018 $0.312241 $19.93 M $818.91 M
09/05/2018 $0.30494 $19.80 M $799.85 M
10/05/2018 $0.294053 $17.96 M $771.38 M
11/05/2018 $0.252496 $71.05 M $662.44 M
12/05/2018 $0.231887 $45.54 M $608.43 M
13/05/2018 $0.254146 $28.55 M $666.91 M
14/05/2018 $0.255303 $23.07 M $670.02 M
15/05/2018 $0.252564 $19.08 M $662.90 M
16/05/2018 $0.245883 $18.65 M $645.44 M
17/05/2018 $0.25477 $17.37 M $668.84 M
18/05/2018 $0.253736 $14.44 M $666.20 M
19/05/2018 $0.262872 $14.10 M $690.26 M
20/05/2018 $0.269504 $10.44 M $707.75 M
21/05/2018 $0.250279 $12.93 M $657.34 M
22/05/2018 $0.234596 $12.32 M $616.21 M
23/05/2018 $0.197085 $36.12 M $517.74 M
24/05/2018 $0.203637 $30.03 M $535.01 M
25/05/2018 $0.192487 $11.71 M $505.77 M
26/05/2018 $0.203078 $9.21 M $533.66 M
27/05/2018 $0.200608 $11.71 M $527.23 M
28/05/2018 $0.192236 $14.70 M $505.28 M
29/05/2018 $0.200687 $16.25 M $527.55 M
30/05/2018 $0.193336 $13.67 M $508.28 M
31/05/2018 $0.201172 $12.13 M $528.94 M
01/06/2018 $0.204244 $16.41 M $537.08 M
02/06/2018 $0.224209 $19.40 M $589.64 M
03/06/2018 $0.23435 $31.82 M $616.38 M
04/06/2018 $0.223225 $20.22 M $587.13 M
05/06/2018 $0.227358 $19.41 M $598.12 M
06/06/2018 $0.213853 $16.34 M $562.66 M
07/06/2018 $0.219858 $12.46 M $578.52 M
08/06/2018 $0.213403 $12.21 M $561.60 M
09/06/2018 $0.210407 $10.51 M $553.77 M
10/06/2018 $0.175857 $30.59 M $462.89 M
11/06/2018 $0.161574 $25.24 M $425.34 M
12/06/2018 $0.155717 $15.42 M $409.97 M
13/06/2018 $0.151065 $18.04 M $397.76 M
14/06/2018 $0.165388 $18.90 M $435.52 M
15/06/2018 $0.159795 $9.20 M $420.84 M
16/06/2018 $0.161678 $7.71 M $425.84 M
17/06/2018 $0.161113 $5.37 M $424.40 M
18/06/2018 $0.16457 $7.14 M $433.55 M
19/06/2018 $0.161465 $6.07 M $425.42 M
20/06/2018 $0.161386 $6.38 M $425.25 M
21/06/2018 $0.159775 $5.20 M $421.05 M
22/06/2018 $0.138091 $14.53 M $363.95 M
23/06/2018 $0.136078 $9.04 M $358.68 M
24/06/2018 $0.13634 $21.29 M $359.41 M
25/06/2018 $0.141763 $8.59 M $373.75 M
26/06/2018 $0.135075 $6.09 M $356.15 M
27/06/2018 $0.134208 $6.24 M $353.90 M
28/06/2018 $0.134337 $3.76 M $354.28 M
29/06/2018 $0.126482 $7.53 M $333.59 M
30/06/2018 $0.137995 $7.26 M $363.96 M
01/07/2018 $0.13918 $5.89 M $367.11 M
02/07/2018 $0.153797 $12.38 M $405.71 M
03/07/2018 $0.16371 $20.27 M $431.91 M
04/07/2018 $0.169697 $18.11 M $447.75 M
05/07/2018 $0.166972 $15.74 M $440.61 M
06/07/2018 $0.170105 $12.20 M $448.92 M
07/07/2018 $0.168841 $8.33 M $445.62 M
08/07/2018 $0.184276 $8.44 M $486.35 M
09/07/2018 $0.182654 $8.60 M $482.07 M
10/07/2018 $0.165607 $24.75 M $437.08 M
11/07/2018 $0.156622 $19.63 M $413.56 M
12/07/2018 $0.151798 $11.67 M $400.87 M
13/07/2018 $0.158129 $14.57 M $417.63 M
14/07/2018 $0.163607 $7.96 M $432.14 M
15/07/2018 $0.177257 $15.38 M $468.25 M
16/07/2018 $0.201579 $26.69 M $532.57 M
17/07/2018 $0.219923 $32.37 M $581.10 M
18/07/2018 $0.215871 $30.44 M $570.46 M
19/07/2018 $0.223485 $29.97 M $590.64 M
20/07/2018 $0.197637 $9.72 M $522.40 M
21/07/2018 $0.204646 $8.47 M $540.98 M
22/07/2018 $0.199255 $5.68 M $526.76 M