[coin-name] Information

BitShares current price is $0.044616 with a marketcap of $122.00 M. Its price is 4.15% up in last 24 hours.


  • bitshares
    BitShares(BTS)
  • Price
    $0.044616
  • 1h %
    1.4%
  • 24h %
    4.15%
  • 7d %
    -9.52%
  • Market Cap
    $122.00 M
  • Volume
    $2.60 M
  • Available Supply
    2.73 B BTS
  • Rank
    60

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

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 [coin-name] Data

DatePriceVolumeMarket Cap
17/07/2018$0.208225$26.09 M$550.18 M
18/07/2018$0.22524$35.54 M$595.21 M
19/07/2018$0.222139$30.68 M$587.08 M
20/07/2018$0.214901$9.01 M$568.02 M
21/07/2018$0.204563$8.39 M$540.76 M
22/07/2018$0.204621$5.21 M$540.98 M
23/07/2018$0.203756$5.98 M$538.75 M
24/07/2018$0.20893$16.39 M$552.50 M
25/07/2018$0.207819$12.73 M$549.55 M
26/07/2018$0.208542$9.30 M$551.52 M
27/07/2018$0.197703$21.24 M$522.92 M
28/07/2018$0.193815$12.66 M$512.69 M
29/07/2018$0.194549$8.41 M$514.69 M
30/07/2018$0.185346$8.23 M$490.40 M
31/07/2018$0.167233$24.55 M$442.51 M
01/08/2018$0.164493$6.66 M$435.26 M
02/08/2018$0.162996$6.57 M$431.30 M
03/08/2018$0.163626$6.99 M$432.97 M
04/08/2018$0.155901$7.66 M$412.73 M
05/08/2018$0.158038$5.96 M$418.44 M
06/08/2018$0.158275$7.59 M$419.12 M
07/08/2018$0.16232$6.63 M$429.88 M
08/08/2018$0.127912$29.89 M$338.80 M
09/08/2018$0.126829$19.48 M$335.97 M
10/08/2018$0.127152$13.98 M$336.87 M
11/08/2018$0.118147$13.33 M$313.05 M
12/08/2018$0.117341$7.61 M$310.95 M
13/08/2018$0.114734$6.57 M$304.08 M
14/08/2018$0.094365$20.70 M$250.12 M
15/08/2018$0.10268$10.94 M$272.20 M
16/08/2018$0.101179$6.91 M$268.25 M
17/08/2018$0.112917$11.19 M$299.41 M
18/08/2018$0.106309$14.42 M$281.92 M
19/08/2018$0.111744$15.24 M$296.37 M
20/08/2018$0.111103$5.59 M$294.70 M
21/08/2018$0.102733$7.40 M$272.53 M
22/08/2018$0.104366$6.18 M$276.90 M
23/08/2018$0.104716$5.46 M$277.86 M
24/08/2018$0.105507$3.75 M$279.98 M
25/08/2018$0.108745$4.44 M$288.60 M
26/08/2018$0.105674$3.91 M$280.47 M
27/08/2018$0.108759$4.27 M$288.68 M
28/08/2018$0.115324$9.14 M$306.13 M
29/08/2018$0.117564$9.22 M$312.10 M
30/08/2018$0.112586$5.82 M$298.91 M
31/08/2018$0.116095$5.93 M$308.26 M
01/09/2018$0.124765$8.05 M$331.30 M
02/09/2018$0.122008$8.75 M$324.01 M
03/09/2018$0.121492$5.20 M$322.67 M
04/09/2018$0.12356$5.46 M$328.19 M
05/09/2018$0.108378$10.04 M$287.89 M
06/09/2018$0.103097$11.06 M$273.88 M
07/09/2018$0.10377$9.05 M$275.67 M
08/09/2018$0.102236$7.76 M$271.59 M
09/09/2018$0.101822$8.71 M$270.49 M
10/09/2018$0.0991633$8.03 M$263.43 M
11/09/2018$0.100365$7.39 M$266.62 M
12/09/2018$0.0915948$3.30 M$243.32 M
13/09/2018$0.103416$10.23 M$274.73 M
14/09/2018$0.108634$12.10 M$288.59 M
15/09/2018$0.11342$12.46 M$301.30 M
16/09/2018$0.116301$6.37 M$309.22 M
17/09/2018$0.110675$6.61 M$294.28 M
18/09/2018$0.114918$7.65 M$305.59 M
19/09/2018$0.111715$4.13 M$297.10 M
20/09/2018$0.115174$5.10 M$306.32 M
21/09/2018$0.124445$10.79 M$331.01 M
22/09/2018$0.123528$13.47 M$328.59 M
23/09/2018$0.124401$6.12 M$330.94 M
24/09/2018$0.119762$9.71 M$318.63 M
25/09/2018$0.109824$6.93 M$292.21 M
26/09/2018$0.116381$6.55 M$309.68 M
27/09/2018$0.113888$5.46 M$303.08 M
28/09/2018$0.115825$5.26 M$308.26 M
29/09/2018$0.114665$7.03 M$305.19 M
30/09/2018$0.114471$3.65 M$304.70 M
01/10/2018$0.111576$4.15 M$297.02 M
02/10/2018$0.111977$3.79 M$298.11 M
03/10/2018$0.108816$3.93 M$289.72 M
04/10/2018$0.111842$3.79 M$297.80 M
05/10/2018$0.11121$3.36 M$296.14 M
06/10/2018$0.10979$4.24 M$292.39 M
07/10/2018$0.110636$2.64 M$294.66 M
08/10/2018$0.111999$3.17 M$298.32 M
09/10/2018$0.109925$3.02 M$292.82 M
10/10/2018$0.110068$4.33 M$293.22 M
11/10/2018$0.0988229$9.01 M$263.29 M
12/10/2018$0.0986754$4.94 M$262.92 M
13/10/2018$0.098349$2.68 M$262.07 M
14/10/2018$0.0984934$2.73 M$262.47 M
15/10/2018$0.103168$12.41 M$274.95 M
16/10/2018$0.102677$2.67 M$273.67 M
17/10/2018$0.101561$2.65 M$270.71 M
18/10/2018$0.0976771$2.95 M$260.39 M
19/10/2018$0.0977281$2.87 M$260.55 M
20/10/2018$0.0994718$2.93 M$265.23 M
21/10/2018$0.103397$4.30 M$275.73 M
22/10/2018$0.099414$3.56 M$265.14 M
23/10/2018$0.0986502$2.79 M$263.14 M
24/10/2018$0.100939$3.36 M$269.26 M
25/10/2018$0.0981843$4.25 M$261.94 M
26/10/2018$0.0975529$2.46 M$260.28 M
27/10/2018$0.0970605$2.69 M$258.98 M
28/10/2018$0.0992899$3.71 M$264.95 M
29/10/2018$0.0949182$4.41 M$253.30 M
30/10/2018$0.0949377$2.69 M$253.37 M
31/10/2018$0.0955666$3.51 M$255.07 M
01/11/2018$0.0951147$2.57 M$253.88 M
02/11/2018$0.0963472$3.77 M$257.18 M
03/11/2018$0.095781$2.97 M$255.69 M
04/11/2018$0.0968291$3.85 M$258.51 M
05/11/2018$0.096488$2.70 M$257.61 M
06/11/2018$0.098109$3.16 M$261.96 M
07/11/2018$0.0987715$3.76 M$263.74 M
08/11/2018$0.0966593$3.97 M$258.12 M
09/11/2018$0.0942962$4.09 M$251.83 M
10/11/2018$0.0960511$3.44 M$256.54 M
11/11/2018$0.0937645$3.37 M$250.46 M
12/11/2018$0.0943641$3.03 M$252.09 M
13/11/2018$0.0930417$5.90 M$248.58 M
14/11/2018$0.0762168$10.90 M$203.65 M
15/11/2018$0.0761209$8.84 M$203.42 M
16/11/2018$0.0733426$5.15 M$196.01 M
17/11/2018$0.070954$3.84 M$189.65 M
18/11/2018$0.0720377$3.37 M$192.56 M
19/11/2018$0.0609133$8.47 M$162.84 M
20/11/2018$0.0538606$7.09 M$143.99 M
21/11/2018$0.0525793$5.22 M$140.56 M
22/11/2018$0.0542606$3.10 M$145.05 M
23/11/2018$0.0515948$5.61 M$137.99 M
24/11/2018$0.0508784$3.15 M$136.09 M
25/11/2018$0.0470763$15.49 M$125.93 M
26/11/2018$0.045826$4.22 M$122.60 M
27/11/2018$0.0449066$3.76 M$120.14 M
28/11/2018$0.0513733$9.62 M$137.47 M
29/11/2018$0.0490462898005$8.71 M$131.25 M
30/11/2018$0.0476714132824$4.35 M$127.58 M
01/12/2018$0.0498877336483$3.26 M$133.53 M
02/12/2018$0.0496114625618$2.70 M$132.80 M
03/12/2018$0.0464831020841$2.98 M$124.43 M
04/12/2018$0.047997515484$2.13 M$128.50 M
05/12/2018$0.044118590338$2.65 M$118.12 M
06/12/2018$0.0391293272452$6.09 M$104.76 M
07/12/2018$0.035518825036$4.16 M$95.10 M
08/12/2018$0.0366877984336$3.00 M$98.24 M
09/12/2018$0.0386094785427$4.36 M$103.39 M
10/12/2018$0.0368114003005$2.68 M$98.58 M
11/12/2018$0.0365269802626$2.64 M$97.83 M
12/12/2018$0.0377864702152$1.76 M$101.21 M
13/12/2018$0.0374583086592$2.01 M$100.33 M
14/12/2018$0.0353698513054$2.37 M$94.75 M
15/12/2018$0.0355594507035$1.96 M$95.26 M
16/12/2018$0.0357328311424$3.54 M$95.73 M
17/12/2018$0.0392889572336$15.77 M$105.26 M
18/12/2018$0.0379667400641$13.66 M$101.72 M
19/12/2018$0.0396173682618$7.02 M$106.15 M
20/12/2018$0.0400859182223$9.64 M$107.41 M
21/12/2018$0.0408469830398$6.07 M$109.45 M
22/12/2018$0.0427448672701$6.62 M$114.53 M
23/12/2018$0.043932374322$6.55 M$117.72 M
24/12/2018$0.0462703292437$11.03 M$123.98 M
25/12/2018$0.0407366216199$6.23 M$109.15 M
26/12/2018$0.0393574238737$6.44 M$105.46 M
27/12/2018$0.036596416$4.17 M$98.06 M
28/12/2018$0.0398316739211$4.04 M$106.73 M
29/12/2018$0.0397471947553$3.43 M$106.50 M
30/12/2018$0.0398518109502$4.90 M$106.78 M
31/12/2018$0.0383067344561$2.93 M$102.70 M
01/01/2019$0.0391218916986$2.08 M$104.89 M
02/01/2019$0.0408471478202$2.33 M$109.52 M
03/01/2019$0.0397630745978$2.63 M$106.61 M
04/01/2019$0.0393802371738$2.76 M$105.59 M
05/01/2019$0.0400165522912$3.36 M$107.30 M
06/01/2019$0.0419188124883$3.54 M$112.40 M
07/01/2019$0.0451906265367$11.71 M$121.17 M
08/01/2019$0.0436470756111$3.01 M$117.04 M
09/01/2019$0.042566456597$2.72 M$114.15 M
10/01/2019$0.0374023717238$5.44 M$100.31 M
11/01/2019$0.038922076959$3.09 M$104.39 M
12/01/2019$0.0396942769812$3.10 M$106.47 M
13/01/2019$0.0374200827621$2.19 M$100.38 M
14/01/2019$0.0391801145342$2.68 M$105.12 M
15/01/2019$0.0375446734806$4.53 M$100.74 M
16/01/2019$0.0391778970105$6.06 M$105.13 M
17/01/2019$0.0389199914292$3.11 M$104.45 M
18/01/2019$0.0387006399507$1.87 M$103.87 M
19/01/2019$0.0425652041098$7.40 M$114.25 M
20/01/2019$0.0397391248934$4.58 M$106.68 M
21/01/2019$0.0397003600028$2.15 M$106.59 M
22/01/2019$0.0398436870193$3.27 M$106.98 M
23/01/2019$0.0390145842523$3.76 M$104.77 M
24/01/2019$0.0386796260174$2.97 M$103.88 M
25/01/2019$0.0383935554508$1.56 M$103.12 M
26/01/2019$0.0385586716059$3.28 M$103.57 M
27/01/2019$0.0377850726806$1.42 M$101.51 M
28/01/2019$0.0350561859373$2.97 M$94.18 M
29/01/2019$0.0376075966207$5.33 M$101.05 M
30/01/2019$0.0374347679596$4.32 M$100.59 M
31/01/2019$0.0361871289627$2.56 M$97.25 M
01/02/2019$0.0379695211309$2.82 M$102.05 M
02/02/2019$0.0379148412496$1.47 M$101.91 M
03/02/2019$0.0373495297752$1.74 M$100.40 M
04/02/2019$0.0373296926719$1.84 M$100.35 M
05/02/2019$0.0371154685457$2.06 M$99.79 M
06/02/2019$0.0363891578345$2.66 M$97.85 M
07/02/2019$0.037335866468$3.42 M$100.40 M
08/02/2019$0.0398915685001$3.19 M$107.29 M
09/02/2019$0.0397192685873$2.32 M$106.84 M
10/02/2019$0.0398190175618$2.04 M$107.12 M
11/02/2019$0.0393807078426$1.80 M$105.95 M
12/02/2019$0.0409931280088$8.09 M$110.30 M
13/02/2019$0.0402726919305$3.46 M$108.37 M
14/02/2019$0.0397511045374$2.80 M$106.98 M
15/02/2019$0.0403215423566$3.33 M$108.53 M
16/02/2019$0.0415194335917$4.74 M$111.77 M
17/02/2019$0.0413261000127$3.40 M$111.26 M
18/02/2019$0.0445297833685$9.05 M$119.90 M
19/02/2019$0.0468672658232$9.56 M$126.21 M
20/02/2019$0.0457214241509$5.57 M$123.11 M
21/02/2019$0.0447118793168$3.72 M$120.41 M
22/02/2019$0.0461004605843$3.36 M$124.16 M
23/02/2019$0.05002974801$10.49 M$134.76 M
24/02/2019$0.0462263779286$22.96 M$124.53 M
25/02/2019$0.0473827616737$7.41 M$127.66 M
26/02/2019$0.0472225516747$4.61 M$127.24 M
27/02/2019$0.0452034532784$3.08 M$121.81 M
28/02/2019$0.0462149997149$5.20 M$124.55 M
01/03/2019$0.04699265295$3.97 M$126.66 M
02/03/2019$0.0460029785897$2.42 M$124.01 M
03/03/2019$0.0462371720029$2.34 M$124.65 M
04/03/2019$0.0433700146255$4.49 M$116.94 M
05/03/2019$0.046354639999$7.52 M$125.00 M
06/03/2019$0.0468674039473$5.55 M$126.39 M
07/03/2019$0.0478190133133$7.10 M$128.98 M
08/03/2019$0.0474634110091$4.24 M$128.03 M
09/03/2019$0.0480061839872$4.47 M$129.51 M
10/03/2019$0.0469181854759$5.01 M$126.59 M
11/03/2019$0.047466358694$3.86 M$128.08 M
12/03/2019$0.0500686610779$8.71 M$135.10 M
13/03/2019$0.0487312435446$13.41 M$131.49 M
14/03/2019$0.0509960394499$5.61 M$137.60 M
15/03/2019$0.0514986396041$3.10 M$138.96 M
16/03/2019$0.0514105876299$2.90 M$138.72 M
17/03/2019$0.051191790423$2.15 M$138.13 M
18/03/2019$0.0512214859773$7.42 M$138.21 M
19/03/2019$0.0506402613921$6.04 M$136.64 M
20/03/2019$0.0505233670283$6.91 M$136.47 M
21/03/2019$0.0493089531827$9.21 M$133.19 M
22/03/2019$0.0513208601832$7.14 M$138.63 M
23/03/2019$0.0531879245952$11.03 M$143.67 M
24/03/2019$0.0524562197797$6.40 M$141.69 M
25/03/2019$0.0586737758155$96.21 M$158.49 M
26/03/2019$0.059385817078$31.20 M$160.51 M
27/03/2019$0.060888071068$11.90 M$164.59 M
28/03/2019$0.0587561065028$17.50 M$158.85 M
29/03/2019$0.0596172495269$12.99 M$161.19 M
30/03/2019$0.0599621708679$8.82 M$162.14 M
31/03/2019$0.0589897129495$6.77 M$159.53 M
01/04/2019$0.0612394814656$7.02 M$165.64 M
02/04/2019$0.0665538450604$19.61 M$180.03 M
03/04/2019$0.0767672708408$26.85 M$207.68 M
04/04/2019$0.0697448536749$16.76 M$188.70 M
05/04/2019$0.0736889158076$8.70 M$199.39 M
06/04/2019$0.0740182460862$12.84 M$200.30 M
07/04/2019$0.0733986634901$9.58 M$198.64 M
08/04/2019$0.0724588022864$14.79 M$196.12 M
09/04/2019$0.0695753611974$10.47 M$188.33 M
10/04/2019$0.0712886159295$8.35 M$192.99 M
11/04/2019$0.0630142595958$11.65 M$170.59 M
12/04/2019$0.0631204747871$5.33 M$170.87 M
13/04/2019$0.0624077338154$5.68 M$168.94 M
14/04/2019$0.0624950476421$4.75 M$169.18 M
15/04/2019$0.0613427698452$9.98 M$166.06 M
16/04/2019$0.061802174492$9.33 M$167.31 M
17/04/2019$0.0615811901534$7.56 M$166.84 M
18/04/2019$0.0638650039171$7.97 M$173.05 M
19/04/2019$0.0628071561196$7.62 M$170.20 M
20/04/2019$0.0628632158656$6.87 M$170.37 M
21/04/2019$0.0605234305277$15.53 M$164.05 M
22/04/2019$0.060235086405$9.71 M$163.28 M
23/04/2019$0.0620153176276$10.87 M$168.13 M
24/04/2019$0.0547331186553$12.52 M$148.40 M
25/04/2019$0.0553743650674$8.18 M$150.16 M
26/04/2019$0.0528460669341$11.77 M$143.32 M
27/04/2019$0.0532951648602$6.82 M$144.55 M
28/04/2019$0.0520736333862$7.35 M$141.25 M
29/04/2019$0.0502764161455$8.22 M$136.39 M
30/04/2019$0.0524992642092$7.20 M$142.44 M
01/05/2019$0.0523123061711$6.68 M$141.94 M
02/05/2019$0.0528434093786$6.22 M$143.38 M
03/05/2019$0.0557416031481$8.38 M$151.24 M
04/05/2019$0.0530613948887$7.26 M$143.97 M
05/05/2019$0.0541967803905$6.98 M$147.05 M
06/05/2019$0.0530250215102$6.80 M$143.87 M
07/05/2019$0.0524490713844$8.32 M$142.31 M
08/05/2019$0.0511840582983$5.61 M$138.88 M
09/05/2019$0.0509200287114$7.19 M$138.29 M
10/05/2019$0.0505632337937$7.38 M$137.34 M
11/05/2019$0.0561566956331$13.85 M$152.55 M
12/05/2019$0.0549622380236$10.91 M$149.32 M
13/05/2019$0.0571953926049$8.39 M$155.40 M
14/05/2019$0.0581005951794$16.88 M$157.88 M
15/05/2019$0.067653400341$16.03 M$183.86 M
16/05/2019$0.0697233296397$25.40 M$189.50 M
17/05/2019$0.0623676277467$21.26 M$169.52 M
18/05/2019$0.0634391764101$7.92 M$172.45 M
19/05/2019$0.0685182236684$7.59 M$186.28 M
20/05/2019$0.0666616400164$9.70 M$181.25 M
21/05/2019$0.0668249478572$5.67 M$181.72 M
22/05/2019$0.0643590751579$8.36 M$175.03 M
23/05/2019$0.0625575044902$6.84 M$170.15 M
24/05/2019$0.0648813298736$7.61 M$176.49 M
25/05/2019$0.0661528753159$12.62 M$179.97 M
26/05/2019$0.0689041452684$6.71 M$187.47 M
27/05/2019$0.0703136277813$20.28 M$191.33 M
28/05/2019$0.0693669804508$8.74 M$188.77 M
29/05/2019$0.0692657752586$7.60 M$188.52 M
30/05/2019$0.0673339722813$13.28 M$183.28 M
31/05/2019$0.0688357921007$15.51 M$187.39 M
01/06/2019$0.0689577321906$6.63 M$187.74 M
02/06/2019$0.0686651080053$9.77 M$186.97 M
03/06/2019$0.0666110424999$6.63 M$181.39 M
04/06/2019$0.0586252352377$11.15 M$159.66 M
05/06/2019$0.0600103439982$5.98 M$163.45 M
06/06/2019$0.0601351326046$5.86 M$163.81 M
07/06/2019$0.0619937084373$7.52 M$168.89 M
08/06/2019$0.0613837328731$7.14 M$167.25 M
09/06/2019$0.0601331375555$10.80 M$163.86 M
10/06/2019$0.0615884183649$17.50 M$167.84 M
11/06/2019$0.0621410079939$6.03 M$169.37 M
12/06/2019$0.0617512372029$10.47 M$168.32 M
13/06/2019$0.0625129024111$6.45 M$170.42 M
14/06/2019$0.0612993364997$10.17 M$167.13 M
15/06/2019$0.0631282417825$7.11 M$172.13 M
16/06/2019$0.0626912349347$7.58 M$170.96 M
17/06/2019$0.0640439688736$6.54 M$174.67 M
18/06/2019$0.0622116323097$5.22 M$169.69 M
19/06/2019$0.0639723086888$5.35 M$174.51 M
20/06/2019$0.0618047018103$6.01 M$168.61 M
21/06/2019$0.0635573242163$6.23 M$173.41 M
22/06/2019$0.0638008418771$8.53 M$174.10 M
23/06/2019$0.0664440109033$7.26 M$181.33 M
24/06/2019$0.0695977248348$15.38 M$189.96 M
25/06/2019$0.0680825984491$10.25 M$185.84 M
26/06/2019$0.0725313342453$18.00 M$198.01 M
27/06/2019$0.0614957536083$11.97 M$167.90 M
28/06/2019$0.066791740676$7.70 M$182.37 M
29/06/2019$0.0676224573695$6.22 M$184.65 M
30/06/2019$0.0601176432927$6.53 M$164.17 M
01/07/2019$0.0569009241019$5.84 M$155.40 M
02/07/2019$0.0587284189962$7.99 M$160.40 M
03/07/2019$0.0606922119304$5.43 M$165.78 M
04/07/2019$0.0594731416513$5.89 M$162.46 M
05/07/2019$0.0600565786102$3.17 M$164.07 M
06/07/2019$0.0604762632522$2.39 M$165.22 M
07/07/2019$0.0593674063246$2.64 M$162.21 M
08/07/2019$0.0602071170146$4.01 M$164.52 M
09/07/2019$0.0604602005642$4.28 M$165.22 M
10/07/2019$0.0529002132561$4.30 M$144.57 M
11/07/2019$0.0489923097451$4.41 M$133.90 M
12/07/2019$0.0509546872865$1.85 M$139.28 M
13/07/2019$0.0487783855041$1.43 M$133.34 M
14/07/2019$0.0442012720097$3.22 M$120.83 M
15/07/2019$0.0429906361439$3.55 M$117.53 M
16/07/2019$0.0402624234801$3.63 M$110.08 M
17/07/2019$0.0430901916512$4.18 M$117.82 M
18/07/2019$0.0446752607293$2.60 M$122.16 M