[coin-name] Information

BitShares current price is $0.040654 with a marketcap of $109.43 M. Its price is 1.12% up in last 24 hours.


  • bitshares
    BitShares(BTS)
  • Price
    $0.040654
  • 1h %
    0.85%
  • 24h %
    1.12%
  • 7d %
    1.83%
  • Market Cap
    $109.43 M
  • Volume
    $3.23 M
  • Available Supply
    2.69 B BTS
  • Rank
    44

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
15/02/2018$0.268799$19.89 M$701.23 M
16/02/2018$0.273512$17.64 M$713.54 M
17/02/2018$0.28066$20.96 M$732.21 M
18/02/2018$0.263419$17.97 M$687.25 M
19/02/2018$0.263644$12.65 M$687.85 M
20/02/2018$0.247954$19.55 M$646.93 M
21/02/2018$0.218592$19.65 M$570.34 M
22/02/2018$0.218226$23.66 M$569.40 M
23/02/2018$0.225359$13.52 M$588.03 M
24/02/2018$0.215008$11.64 M$561.03 M
25/02/2018$0.214861$6.89 M$560.64 M
26/02/2018$0.221395$6.36 M$577.69 M
27/02/2018$0.220345$10.97 M$575.01 M
28/02/2018$0.22232$15.84 M$580.18 M
01/03/2018$0.24054$20.66 M$627.74 M
02/03/2018$0.233225$10.90 M$608.64 M
03/03/2018$0.213458$17.56 M$557.08 M
04/03/2018$0.219437$8.26 M$572.70 M
05/03/2018$0.214232$9.87 M$559.14 M
06/03/2018$0.189021$18.82 M$493.36 M
07/03/2018$0.176598$18.91 M$460.95 M
08/03/2018$0.164952$12.02 M$430.57 M
09/03/2018$0.168227$11.48 M$439.13 M
10/03/2018$0.160923$8.25 M$420.08 M
11/03/2018$0.169669$8.71 M$442.93 M
12/03/2018$0.163777$6.63 M$427.56 M
13/03/2018$0.164237$5.36 M$428.78 M
14/03/2018$0.145028$7.88 M$378.64 M
15/03/2018$0.149526$11.56 M$390.40 M
16/03/2018$0.148263$7.74 M$387.12 M
17/03/2018$0.137167$4.66 M$358.16 M
18/03/2018$0.132417$10.67 M$345.77 M
19/03/2018$0.148845$8.98 M$388.68 M
20/03/2018$0.162335$11.64 M$423.92 M
21/03/2018$0.159536$9.57 M$416.63 M
22/03/2018$0.161864$8.02 M$422.72 M
23/03/2018$0.167376$6.30 M$437.13 M
24/03/2018$0.16295$6.36 M$425.59 M
25/03/2018$0.16251$5.35 M$424.45 M
26/03/2018$0.152042$6.00 M$397.13 M
27/03/2018$0.147937$6.07 M$386.42 M
28/03/2018$0.142838$4.55 M$373.11 M
29/03/2018$0.129165$7.99 M$337.41 M
30/03/2018$0.128344$8.78 M$335.28 M
31/03/2018$0.128573$5.29 M$335.89 M
01/04/2018$0.127788$4.28 M$333.85 M
02/04/2018$0.148035$14.96 M$386.76 M
03/04/2018$0.151616$15.74 M$396.13 M
04/04/2018$0.137367$7.22 M$358.93 M
05/04/2018$0.144518$8.13 M$377.66 M
06/04/2018$0.137935$8.33 M$360.50 M
07/04/2018$0.142124$6.99 M$371.49 M
08/04/2018$0.143777$6.24 M$375.85 M
09/04/2018$0.137246$9.23 M$358.82 M
10/04/2018$0.142435$6.51 M$372.42 M
11/04/2018$0.15607$10.95 M$408.12 M
12/04/2018$0.174201$25.14 M$455.59 M
13/04/2018$0.189558$33.37 M$495.80 M
14/04/2018$0.189316$20.50 M$495.23 M
15/04/2018$0.225813$61.29 M$590.77 M
16/04/2018$0.210338$21.90 M$550.34 M
17/04/2018$0.210889$16.00 M$551.84 M
18/04/2018$0.22864$21.52 M$598.28 M
19/04/2018$0.243017$23.43 M$636.06 M
20/04/2018$0.277135$45.30 M$725.44 M
21/04/2018$0.260159$51.03 M$681.08 M
22/04/2018$0.26285$37.71 M$688.12 M
23/04/2018$0.268586$20.76 M$703.24 M
24/04/2018$0.300554$35.48 M$787.04 M
25/04/2018$0.256679$54.39 M$672.22 M
26/04/2018$0.273389$27.67 M$716.07 M
27/04/2018$0.266702$19.93 M$698.63 M
28/04/2018$0.281172$17.98 M$736.62 M
29/04/2018$0.341963$63.24 M$895.98 M
30/04/2018$0.35296$100.74 M$924.90 M
01/05/2018$0.369048$50.49 M$967.16 M
02/05/2018$0.37611$24.26 M$985.78 M
03/05/2018$0.36104$33.32 M$946.39 M
04/05/2018$0.351961$26.70 M$922.69 M
05/05/2018$0.351299$22.76 M$921.06 M
06/05/2018$0.329707$48.33 M$864.51 M
07/05/2018$0.309525$38.89 M$811.59 M
08/05/2018$0.310701$19.58 M$814.88 M
09/05/2018$0.308853$20.00 M$810.13 M
10/05/2018$0.286226$18.41 M$750.86 M
11/05/2018$0.243816$69.86 M$639.68 M
12/05/2018$0.23846$45.21 M$625.69 M
13/05/2018$0.258244$28.32 M$677.68 M
14/05/2018$0.249818$22.15 M$655.64 M
15/05/2018$0.249824$19.89 M$655.73 M
16/05/2018$0.247666$17.23 M$650.13 M
17/05/2018$0.243914$17.86 M$640.35 M
18/05/2018$0.25404$12.94 M$667.01 M
19/05/2018$0.256817$13.96 M$674.37 M
20/05/2018$0.265334$10.29 M$696.81 M
21/05/2018$0.252022$12.66 M$661.93 M
22/05/2018$0.227346$14.79 M$597.18 M
23/05/2018$0.192606$34.53 M$505.98 M
24/05/2018$0.20481$29.26 M$538.10 M
25/05/2018$0.19168$11.52 M$503.66 M
26/05/2018$0.197165$9.46 M$518.13 M
27/05/2018$0.201363$11.26 M$529.22 M
28/05/2018$0.18615$14.96 M$489.29 M
29/05/2018$0.199515$14.97 M$524.48 M
30/05/2018$0.195102$13.07 M$512.93 M
31/05/2018$0.19679$13.63 M$517.43 M
01/06/2018$0.206587$15.12 M$543.25 M
02/06/2018$0.223798$19.53 M$588.57 M
03/06/2018$0.233528$31.74 M$614.23 M
04/06/2018$0.22138$20.27 M$582.28 M
05/06/2018$0.225716$19.15 M$593.81 M
06/06/2018$0.219022$16.65 M$576.26 M
07/06/2018$0.218063$12.01 M$573.80 M
08/06/2018$0.213786$12.13 M$562.61 M
09/06/2018$0.209936$10.52 M$552.54 M
10/06/2018$0.171702$33.57 M$451.96 M
11/06/2018$0.178481$24.58 M$469.85 M
12/06/2018$0.15317$14.79 M$403.26 M
13/06/2018$0.155489$18.84 M$409.41 M
14/06/2018$0.165235$17.30 M$435.12 M
15/06/2018$0.156822$9.26 M$413.01 M
16/06/2018$0.161857$6.88 M$426.32 M
17/06/2018$0.160165$5.37 M$421.91 M
18/06/2018$0.164187$7.17 M$432.55 M
19/06/2018$0.162417$5.91 M$427.93 M
20/06/2018$0.162261$6.37 M$427.56 M
21/06/2018$0.159761$5.20 M$421.02 M
22/06/2018$0.139755$16.20 M$368.34 M
23/06/2018$0.137864$8.07 M$363.39 M
24/06/2018$0.134984$20.93 M$355.84 M
25/06/2018$0.139878$8.27 M$368.78 M
26/06/2018$0.133074$6.04 M$350.88 M
27/06/2018$0.13445$6.03 M$354.55 M
28/06/2018$0.124764$3.88 M$329.04 M
29/06/2018$0.135067$7.97 M$356.23 M
30/06/2018$0.140077$6.97 M$369.45 M
01/07/2018$0.139901$5.82 M$369.02 M
02/07/2018$0.159421$13.31 M$420.55 M
03/07/2018$0.158782$19.51 M$418.91 M
04/07/2018$0.168637$17.58 M$444.96 M
05/07/2018$0.172044$16.23 M$454.00 M
06/07/2018$0.170414$11.88 M$449.74 M
07/07/2018$0.175414$8.76 M$462.96 M
08/07/2018$0.180765$8.46 M$477.09 M
09/07/2018$0.180953$8.82 M$477.58 M
10/07/2018$0.163691$24.31 M$432.19 M
11/07/2018$0.158139$19.35 M$417.57 M
12/07/2018$0.151985$12.27 M$401.37 M
13/07/2018$0.157488$14.86 M$415.94 M
14/07/2018$0.164346$7.26 M$434.10 M
15/07/2018$0.176441$15.19 M$466.10 M
16/07/2018$0.204266$27.19 M$539.67 M
17/07/2018$0.223292$34.45 M$590.01 M
18/07/2018$0.216206$33.20 M$571.35 M
19/07/2018$0.224254$29.95 M$592.67 M
20/07/2018$0.197229$9.92 M$521.33 M
21/07/2018$0.202993$6.25 M$536.63 M
22/07/2018$0.200556$4.92 M$530.25 M
23/07/2018$0.20251$7.27 M$535.47 M
24/07/2018$0.210541$14.98 M$556.77 M
25/07/2018$0.20871$13.11 M$551.92 M
26/07/2018$0.200219$10.33 M$529.53 M
27/07/2018$0.196851$20.83 M$520.67 M
28/07/2018$0.19217$11.67 M$508.35 M
29/07/2018$0.195066$8.36 M$516.07 M
31/07/2018$0.182705$14.32 M$483.43 M
01/08/2018$0.164849$22.87 M$436.21 M
02/08/2018$0.164495$6.51 M$435.27 M
03/08/2018$0.161651$6.03 M$427.74 M
04/08/2018$0.162317$9.70 M$429.69 M
05/08/2018$0.156726$7.83 M$414.93 M
06/08/2018$0.162622$7.14 M$430.59 M
07/08/2018$0.159299$5.59 M$421.84 M
08/08/2018$0.152467$8.33 M$403.80 M
09/08/2018$0.128197$32.08 M$339.56 M
10/08/2018$0.129736$21.11 M$343.68 M
11/08/2018$0.121218$11.80 M$321.16 M
12/08/2018$0.115468$12.24 M$305.96 M
13/08/2018$0.1166$5.25 M$309.00 M
14/08/2018$0.104893$8.68 M$278.01 M
15/08/2018$0.0987127$20.58 M$261.66 M
16/08/2018$0.097675$9.07 M$258.94 M
17/08/2018$0.0996839$6.65 M$264.30 M
18/08/2018$0.119901$13.91 M$317.94 M
19/08/2018$0.108073$12.78 M$286.61 M
20/08/2018$0.113355$15.11 M$300.65 M
21/08/2018$0.102526$6.66 M$271.96 M
22/08/2018$0.105175$5.49 M$279.02 M
23/08/2018$0.104251$7.53 M$276.61 M
24/08/2018$0.105027$4.50 M$278.69 M
25/08/2018$0.108118$3.82 M$286.91 M
26/08/2018$0.108113$4.15 M$286.93 M
27/08/2018$0.106451$3.65 M$282.54 M
28/08/2018$0.112905$5.49 M$299.69 M
29/08/2018$0.118932$9.32 M$315.72 M
30/08/2018$0.118588$8.54 M$314.83 M
31/08/2018$0.114359$6.27 M$303.63 M
01/09/2018$0.119092$6.14 M$316.22 M
02/09/2018$0.12508$8.02 M$332.15 M
03/09/2018$0.123462$8.20 M$327.88 M
04/09/2018$0.121235$5.21 M$321.99 M
05/09/2018$0.122304$5.53 M$324.86 M
06/09/2018$0.0980266$12.74 M$260.40 M
07/09/2018$0.104202$9.85 M$276.81 M
08/09/2018$0.103939$8.85 M$276.11 M
09/09/2018$0.0999799$8.25 M$265.60 M
10/09/2018$0.101819$8.10 M$270.48 M
11/09/2018$0.100136$8.13 M$266.01 M
12/09/2018$0.101278$7.59 M$269.05 M
13/09/2018$0.100086$9.47 M$265.88 M
14/09/2018$0.102454$9.63 M$272.17 M
15/09/2018$0.110033$12.95 M$292.30 M
16/09/2018$0.116115$8.45 M$308.70 M
17/09/2018$0.119381$6.18 M$317.41 M
18/09/2018$0.109747$6.69 M$291.82 M
19/09/2018$0.114492$6.95 M$304.46 M
20/09/2018$0.115861$5.14 M$308.13 M
21/09/2018$0.121282$6.76 M$322.57 M
22/09/2018$0.126083$11.93 M$335.37 M
23/09/2018$0.12268$9.52 M$326.34 M
24/09/2018$0.124746$7.63 M$331.87 M
25/09/2018$0.111534$8.60 M$296.74 M
26/09/2018$0.111576$7.50 M$296.88 M
27/09/2018$0.114187$5.94 M$303.85 M
28/09/2018$0.118185$5.12 M$314.52 M
29/09/2018$0.112667$5.11 M$299.86 M
30/09/2018$0.114767$6.14 M$305.47 M
01/10/2018$0.114647$3.57 M$305.18 M
02/10/2018$0.112195$4.05 M$298.67 M
03/10/2018$0.110777$3.51 M$294.92 M
04/10/2018$0.111896$4.37 M$297.93 M
05/10/2018$0.112129$3.62 M$298.57 M
06/10/2018$0.111331$3.24 M$296.47 M
07/10/2018$0.110036$3.64 M$293.05 M
08/10/2018$0.111005$2.75 M$295.65 M
09/10/2018$0.112031$3.28 M$298.41 M
10/10/2018$0.109971$3.31 M$292.95 M
11/10/2018$0.103311$5.59 M$275.23 M
12/10/2018$0.095035$8.21 M$253.20 M
13/10/2018$0.0990251$3.18 M$263.85 M
14/10/2018$0.0979356$2.58 M$260.97 M
15/10/2018$0.0970967$3.31 M$258.76 M
16/10/2018$0.102753$11.92 M$273.85 M
17/10/2018$0.10247$2.51 M$273.12 M
18/10/2018$0.101013$2.86 M$269.26 M
19/10/2018$0.0976246$2.95 M$260.26 M
20/10/2018$0.0974781$2.61 M$259.90 M
21/10/2018$0.100579$3.10 M$268.20 M
22/10/2018$0.101712$4.79 M$271.25 M
23/10/2018$0.100201$2.83 M$267.25 M
24/10/2018$0.0991332$3.11 M$264.43 M
25/10/2018$0.0974908$4.45 M$260.07 M
26/10/2018$0.0974187$2.66 M$259.90 M
27/10/2018$0.0975325$2.43 M$260.23 M
28/10/2018$0.0969953$2.61 M$258.81 M
29/10/2018$0.0995136$3.97 M$265.55 M
30/10/2018$0.0953083$4.61 M$254.35 M
31/10/2018$0.0958058$2.34 M$255.69 M
01/11/2018$0.0959125$3.49 M$255.99 M
02/11/2018$0.0955453$2.75 M$255.03 M
03/11/2018$0.0959962$3.86 M$256.25 M
04/11/2018$0.0956856$2.68 M$255.44 M
05/11/2018$0.0976203$4.27 M$260.62 M
06/11/2018$0.0963922$2.38 M$257.36 M
07/11/2018$0.0996051$3.59 M$265.96 M
08/11/2018$0.0980348$3.24 M$261.78 M
09/11/2018$0.0952208$4.98 M$254.29 M
10/11/2018$0.0940548$3.23 M$251.19 M
11/11/2018$0.0951661$3.24 M$254.18 M
12/11/2018$0.0945615$3.85 M$252.59 M
13/11/2018$0.0928821$3.52 M$248.13 M
14/11/2018$0.0918239$4.86 M$245.33 M
15/11/2018$0.0759149$13.00 M$202.85 M
16/11/2018$0.0755066$7.05 M$201.78 M
17/11/2018$0.0721017$4.67 M$192.70 M
18/11/2018$0.0721669$3.84 M$192.89 M
19/11/2018$0.0704254$3.64 M$188.26 M
20/11/2018$0.0611793$8.86 M$163.55 M
21/11/2018$0.0503406$7.49 M$134.58 M
22/11/2018$0.0548898$4.49 M$146.74 M
23/11/2018$0.0506899$4.19 M$135.56 M
24/11/2018$0.0521736$4.98 M$139.54 M
25/11/2018$0.0450695$11.05 M$120.55 M
26/11/2018$0.048211$6.83 M$128.97 M
27/11/2018$0.0448726$4.30 M$120.05 M
28/11/2018$0.0463782$3.28 M$124.08 M
29/11/2018$0.0493884$8.58 M$132.16 M
30/11/2018$0.0492809505855$8.25 M$131.88 M
01/12/2018$0.0479939816406$4.44 M$128.45 M
02/12/2018$0.0497863069825$2.96 M$133.26 M
03/12/2018$0.0480977190201$2.78 M$128.75 M
04/12/2018$0.0469116273699$2.77 M$125.58 M
05/12/2018$0.0461096401331$2.15 M$123.44 M
06/12/2018$0.0427375492134$2.98 M$114.42 M
07/12/2018$0.0354476214835$6.37 M$94.91 M
08/12/2018$0.0374444332687$3.68 M$100.26 M
09/12/2018$0.0371950040676$3.09 M$99.60 M
10/12/2018$0.0380382307848$4.15 M$101.86 M
11/12/2018$0.0365239415233$2.47 M$97.81 M
12/12/2018$0.0369055369801$2.56 M$98.84 M
13/12/2018$0.0377419600927$2.08 M$101.09 M
14/12/2018$0.0361620170036$2.29 M$96.86 M
15/12/2018$0.0355806320079$2.41 M$95.31 M
16/12/2018$0.0368142665766$1.76 M$98.62 M
17/12/2018$0.035429903872$3.63 M$94.92 M
18/12/2018$0.0392327950088$22.55 M$105.11 M
19/12/2018$0.0410523422298$8.90 M$109.99 M
20/12/2018$0.0394185482393$6.01 M$105.62 M
21/12/2018$0.0417648691488$9.42 M$111.91 M
22/12/2018$0.0412401144452$5.43 M$110.50 M
23/12/2018$0.0442536879541$8.45 M$118.58 M
24/12/2018$0.0486900713154$7.76 M$130.46 M
25/12/2018$0.0401673700031$9.08 M$107.63 M
26/12/2018$0.0417801226484$6.10 M$111.95 M
27/12/2018$0.0390400196104$6.15 M$104.61 M
28/12/2018$0.0359123120067$3.86 M$96.23 M
29/12/2018$0.039887234881$3.46 M$106.88 M
30/12/2018$0.0390054890715$3.31 M$104.51 M
31/12/2018$0.0394286615822$4.77 M$105.65 M
01/01/2019$0.0380434127027$3.21 M$101.99 M
02/01/2019$0.0396266352906$1.91 M$106.24 M
03/01/2019$0.0409278186015$2.83 M$109.73 M
04/01/2019$0.0401020233747$2.26 M$107.52 M
05/01/2019$0.040277921835$3.05 M$108.00 M
06/01/2019$0.0397668076618$3.22 M$106.63 M
07/01/2019$0.0459354795949$9.81 M$123.17 M
08/01/2019$0.0429886404564$4.34 M$115.27 M
09/01/2019$0.0435648583814$2.62 M$116.82 M
10/01/2019$0.0431813898226$3.08 M$115.80 M
11/01/2019$0.0379731332664$5.46 M$101.84 M
12/01/2019$0.0387660672866$2.93 M$103.98 M
13/01/2019$0.0392291317805$2.92 M$105.23 M
14/01/2019$0.0379473281668$2.21 M$101.80 M
15/01/2019$0.0392520953955$2.88 M$105.31 M
16/01/2019$0.0378071154005$5.70 M$101.45 M
17/01/2019$0.0388710428475$4.98 M$104.31 M
18/01/2019$0.0389784619663$2.76 M$104.61 M
19/01/2019$0.039669308935$6.43 M$106.47 M
20/01/2019$0.0421007277466$7.70 M$113.01 M
21/01/2019$0.0398885264525$4.31 M$107.08 M
22/01/2019$0.0396377705174$2.61 M$106.42 M
23/01/2019$0.039933845408$3.06 M$107.23 M
24/01/2019$0.0389827631876$3.58 M$104.68 M
25/01/2019$0.0389101064915$2.58 M$104.50 M
26/01/2019$0.0385936990507$1.82 M$103.66 M
27/01/2019$0.0384833221722$2.90 M$103.37 M
28/01/2019$0.0365735871103$3.34 M$98.25 M
29/01/2019$0.0349075117902$3.07 M$93.79 M
30/01/2019$0.036881923236$6.24 M$99.10 M
31/01/2019$0.0376432163558$3.09 M$101.16 M
01/02/2019$0.036952271257$3.03 M$99.31 M
02/02/2019$0.037860533972$2.37 M$101.76 M
03/02/2019$0.038285764501$1.26 M$102.91 M
04/02/2019$0.0373256055969$1.90 M$100.33 M
05/02/2019$0.0371296785264$1.80 M$99.82 M
06/02/2019$0.0363193552372$2.54 M$97.65 M
07/02/2019$0.036606203144$2.12 M$98.43 M
08/02/2019$0.0372863213079$3.35 M$100.27 M
09/02/2019$0.0400264525063$3.30 M$107.65 M
10/02/2019$0.0398715133339$2.09 M$107.25 M
11/02/2019$0.0394923484743$2.21 M$106.24 M
12/02/2019$0.0390955400982$1.74 M$105.19 M
13/02/2019$0.0409697260844$8.35 M$110.24 M
14/02/2019$0.0404154490164$3.45 M$108.76 M
15/02/2019$0.04050830904$2.79 M$109.02 M
15/02/2019$0.0403379661569$3.31 M$108.58 M
16/02/2019$0.0406236958895$3.23 M$109.35 M