BitShares(BTS) current price is 0.061449.

BitShares current price is 0.061449 with a marketcap of 166.58M. Its price is 0.21% up in last 24 hours.


  • BTS
    BitShares(BTS)
  • Price
    0.061449
  • 1h %
    0.36%
  • 24h %
    0.21%
  • 7d %
    0.74%
  • Market Cap
    166.58M
  • Volume
    10.03M
  • Available Supply
    2.71B BTS
  • Rank
    44


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $0.267306 $37961300 $699785723
23/04/2018 $0.269253 $21205600 $704985129
24/04/2018 $0.298242 $32081300 $780937729
25/04/2018 $0.264354 $57168300 $692314047
26/04/2018 $0.269374 $26927900 $705541687
27/04/2018 $0.26626 $20335200 $697465407
28/04/2018 $0.277802 $18506200 $727782901
29/04/2018 $0.330415 $59075000 $865717037
30/04/2018 $0.368434 $102639000 $965440769
01/05/2018 $0.35427 $51186100 $928428303
02/05/2018 $0.370655 $25063800 $971475635
03/05/2018 $0.363101 $33559600 $951782127
04/05/2018 $0.353513 $27387200 $926752005
05/05/2018 $0.349866 $22670000 $917292673
06/05/2018 $0.3232 $47030900 $847449792
07/05/2018 $0.312485 $39967800 $819354419
08/05/2018 $0.309795 $19858600 $812502444
09/05/2018 $0.309356 $19742800 $811440788
10/05/2018 $0.291656 $18205900 $765098268
11/05/2018 $0.238193 $68150300 $624918390
12/05/2018 $0.230782 $44900400 $605539658
13/05/2018 $0.257683 $29032800 $676198844
14/05/2018 $0.253805 $22916500 $666095994
15/05/2018 $0.253907 $19716900 $666434781
16/05/2018 $0.24573 $17696900 $645043707
17/05/2018 $0.252801 $17378200 $663678465
18/05/2018 $0.253266 $14361500 $664970144
19/05/2018 $0.257267 $13887700 $675549697
20/05/2018 $0.268397 $10515100 $704850781
21/05/2018 $0.251503 $12811100 $660557539
22/05/2018 $0.227099 $12711100 $596527756
23/05/2018 $0.196301 $36098100 $515686653
24/05/2018 $0.202562 $29450900 $532191142
25/05/2018 $0.192442 $11582400 $505658674
26/05/2018 $0.202336 $9336000 $531714727
27/05/2018 $0.20091 $11744200 $528025634
28/05/2018 $0.189863 $14909000 $499047300
29/05/2018 $0.201149 $16297700 $528768422
30/05/2018 $0.19363 $13325300 $509059078
31/05/2018 $0.199943 $12873800 $525714128
01/06/2018 $0.203013 $15722300 $533842984
02/06/2018 $0.224105 $19698300 $589371498
03/06/2018 $0.234913 $31670100 $617863474
04/06/2018 $0.224151 $20065900 $589568684
05/06/2018 $0.225722 $19683600 $593824923
06/06/2018 $0.220191 $16796600 $579337934
07/06/2018 $0.218637 $11878400 $575310469
08/06/2018 $0.214134 $12341700 $563523599
09/06/2018 $0.210644 $10560300 $554400262
10/06/2018 $0.168027 $32136400 $442282349
11/06/2018 $0.169747 $23236100 $446858977
12/06/2018 $0.154581 $15477600 $406977765
13/06/2018 $0.15325 $18543400 $403516445
14/06/2018 $0.166055 $17752000 $437277613
15/06/2018 $0.157642 $9006400 $415170700
16/06/2018 $0.163363 $7255200 $430283439
17/06/2018 $0.160695 $5375780 $423301162
18/06/2018 $0.16507 $7199040 $434871962
19/06/2018 $0.161608 $5956130 $425795061
20/06/2018 $0.16173 $6312600 $426163401
21/06/2018 $0.160065 $5221080 $421820895
22/06/2018 $0.137886 $15525300 $363408205
23/06/2018 $0.138248 $8632330 $364403755
24/06/2018 $0.134641 $20838200 $354935218
25/06/2018 $0.140303 $8301120 $369900441
26/06/2018 $0.13567 $6077240 $357721089
27/06/2018 $0.134564 $6078820 $354846613
28/06/2018 $0.129862 $3907440 $342483753
29/06/2018 $0.129859 $7520600 $342494022
30/06/2018 $0.137614 $7153340 $362952796
01/07/2018 $0.140196 $5881380 $369797793
02/07/2018 $0.154793 $12419100 $408342386
03/07/2018 $0.162474 $20169700 $428651904
04/07/2018 $0.172003 $17939700 $453840235
05/07/2018 $0.166915 $15950200 $440461978
06/07/2018 $0.168798 $11792800 $445478177
07/07/2018 $0.169393 $8345070 $447073863
08/07/2018 $0.180739 $8371840 $477019020
09/07/2018 $0.186141 $8921980 $491276357
10/07/2018 $0.166544 $24535000 $439717796
11/07/2018 $0.157617 $19794600 $416193993
12/07/2018 $0.151222 $11971600 $399350082
13/07/2018 $0.156972 $15080600 $414578749
14/07/2018 $0.163893 $6993710 $432905331
15/07/2018 $0.178318 $15328200 $471060877
16/07/2018 $0.201255 $26759500 $531713697
17/07/2018 $0.224651 $34317700 $593597583
18/07/2018 $0.214141 $33055100 $565895430
19/07/2018 $0.224669 $30412000 $593766466
20/07/2018 $0.194107 $9743320 $513075268
21/07/2018 $0.203492 $6490430 $537945346
22/07/2018 $0.200393 $4909710 $529815044
23/07/2018 $0.20178 $7066320 $533544658
24/07/2018 $0.209447 $15016100 $553880497
25/07/2018 $0.210031 $13057900 $555414377
26/07/2018 $0.201711 $10203100 $533475167
27/07/2018 $0.198978 $20953300 $526300789
28/07/2018 $0.191256 $11890200 $505933321
29/07/2018 $0.193743 $8418080 $512572293
30/07/2018 $0.182659 $14216800 $483304754
31/07/2018 $0.164445 $22698600 $435136270
01/08/2018 $0.164269 $6689110 $434670558
02/08/2018 $0.161585 $6097570 $427568452
03/08/2018 $0.161239 $19286900 $426652905
04/08/2018 $0.156118 $7794030 $413317721
05/08/2018 $0.16037 $6903410 $424624478
06/08/2018 $0.158194 $5806080 $418913531
07/08/2018 $0.155792 $8033230 $412602648
08/08/2018 $0.126693 $32664300 $335576816
09/08/2018 $0.132473 $20778700 $350930250
10/08/2018 $0.121194 $12069500 $321090171
11/08/2018 $0.118784 $12491200 $314743152
12/08/2018 $0.116974 $6429580 $309984609
13/08/2018 $0.110723 $7987090 $293455810
14/08/2018 $0.0953399 $21249200 $252715566
15/08/2018 $0.0993887 $9830840 $263479443
16/08/2018 $0.0981928 $6987110 $260340534
17/08/2018 $0.115873 $12680100 $307253481
18/08/2018 $0.109838 $14123300 $291285982
19/08/2018 $0.113228 $15357400 $300312359
20/08/2018 $0.105509 $5432260 $279873173
21/08/2018 $0.104877 $7007300 $278230290
22/08/2018 $0.102349 $7149360 $271556460
23/08/2018 $0.105407 $4655750 $279695366
24/08/2018 $0.106658 $3780880 $283038334
25/08/2018 $0.107304 $4435350 $284777304
26/08/2018 $0.105724 $3646490 $280607354
27/08/2018 $0.108611 $4597970 $288293780
28/08/2018 $0.119798 $10163200 $318014572
29/08/2018 $0.119011 $8791960 $315951592
30/08/2018 $0.112512 $6049720 $298722735
31/08/2018 $0.117746 $6092360 $312646243
01/09/2018 $0.126213 $8402370 $335156097
02/09/2018 $0.122674 $8419880 $325785341
03/09/2018 $0.121606 $5324390 $322975807
04/09/2018 $0.121789 $5471650 $323488634
05/09/2018 $0.10666 $12081900 $283327357
06/09/2018 $0.103455 $10796900 $274829242
07/09/2018 $0.103922 $8945760 $276069832
08/09/2018 $0.0997534 $8229050 $264995904
09/09/2018 $0.101566 $8064650 $269811094
10/09/2018 $0.0998654 $8107390 $265293433
11/09/2018 $0.100868 $7614410 $267956850
12/09/2018 $0.0983654 $9018770 $261308668
13/09/2018 $0.1034 $9798590 $274683134
15/09/2018 $0.108795 $12751200 $289015005
16/09/2018 $0.116883 $8316350 $310742806
17/09/2018 $0.119273 $6562760 $317123052
18/09/2018 $0.109419 $6775540 $290947309
19/09/2018 $0.114603 $7081880 $304756881
20/09/2018 $0.115895 $5175120 $308218116
21/09/2018 $0.122085 $6565720 $324708253
22/09/2018 $0.128114 $11759900 $340770428
23/09/2018 $0.123471 $10200400 $328447676
24/09/2018 $0.125038 $7873410 $332643592
25/09/2018 $0.114649 $8040660 $305030543
26/09/2018 $0.112926 $7966650 $300471242
27/09/2018 $0.114506 $5575080 $304700466
28/09/2018 $0.118794 $5514790 $316136968
29/09/2018 $0.114021 $5046800 $303460050
30/09/2018 $0.114216 $6623660 $304004158
01/10/2018 $0.114346 $3621170 $304375330
02/10/2018 $0.11203 $4003710 $298235063
03/10/2018 $0.111901 $3536840 $297916270
04/10/2018 $0.109633 $4090580 $291902247
05/10/2018 $0.112153 $3788550 $298636522
06/10/2018 $0.111361 $3592470 $296552115
07/10/2018 $0.110088 $3721500 $293185260
08/10/2018 $0.111352 $2736800 $296576030
09/10/2018 $0.111875 $3233090 $297993606
10/10/2018 $0.110235 $3332810 $293649504
11/10/2018 $0.1093 $4190180 $291182851
12/10/2018 $0.094355 $9182640 $251389082
13/10/2018 $0.0985987 $3873190 $262716236
14/10/2018 $0.0985014 $2604870 $262478650
15/10/2018 $0.0970897 $3228000 $258738225
16/10/2018 $0.103398 $11969400 $275572213
17/10/2018 $0.102908 $2640950 $274287895
18/10/2018 $0.101308 $2724430 $270045591
19/10/2018 $0.0978965 $2934450 $260979342
20/10/2018 $0.0972994 $2674180 $259418687
21/10/2018 $0.0998713 $2877260 $266307820
22/10/2018 $0.101828 $4792410 $271557965
23/10/2018 $0.100409 $3009250 $267804860
24/10/2018 $0.098832 $2985430 $263626453
25/10/2018 $0.0996017 $3664320 $265702475
26/10/2018 $0.0979075 $3614140 $261204482
27/10/2018 $0.0977191 $2485430 $260724330
28/10/2018 $0.0972133 $2629780 $259393276
29/10/2018 $0.0991211 $3936910 $264502672
30/10/2018 $0.0953156 $4570850 $254363975
31/10/2018 $0.0961583 $2446960 $256632078
01/11/2018 $0.0958961 $3453120 $255949567
02/11/2018 $0.0953733 $2693480 $254571366
03/11/2018 $0.0959528 $3933920 $256135444
04/11/2018 $0.0957595 $2687490 $255636688
05/11/2018 $0.0980759 $4177430 $261838134
06/11/2018 $0.0971977 $2456100 $259511055
07/11/2018 $0.0993011 $3519760 $265145853
08/11/2018 $0.0988294 $3333320 $263904146
09/11/2018 $0.0954008 $4919690 $254765928
10/11/2018 $0.0940139 $3268310 $251080102
11/11/2018 $0.0951833 $3232660 $254228883
12/11/2018 $0.094908 $3942870 $253520147
13/11/2018 $0.0932978 $3337040 $249245072
14/11/2018 $0.092121 $5010650 $246127966
15/11/2018 $0.0773879 $13128600 $206785885
16/11/2018 $0.0753526 $7056280 $201368520
17/11/2018 $0.0729112 $4845570 $194863931
18/11/2018 $0.0718576 $3789120 $192068179
19/11/2018 $0.0709838 $3564980 $189752474
20/11/2018 $0.0606558 $8816360 $162151150
21/11/2018 $0.0501528 $7246350 $134073480
22/11/2018 $0.0544074 $4660990 $145447302
23/11/2018 $0.0506995 $3669790 $135585672
24/11/2018 $0.0522894 $5495730 $139852183
25/11/2018 $0.0451532 $10969700 $120778488
26/11/2018 $0.0484513 $7043290 $129614010
27/11/2018 $0.0448189 $4174550 $119907588
28/11/2018 $0.0459917 $3266810 $123045274
29/11/2018 $0.0501775 $8653010 $134271979
30/11/2018 $0.0491076108242 $8371934 $131419332
01/12/2018 $0.0479270238097 $4340454 $128270448
02/12/2018 $0.0494666630913 $3082886 $132401481
03/12/2018 $0.0496166303312 $2813805 $132813299
04/12/2018 $0.0469747070161 $2808364 $125750820
05/12/2018 $0.0468039671464 $2167299 $125302644
06/12/2018 $0.0433362955847 $2911769 $116025997
07/12/2018 $0.0350370327682 $6246233 $93808151
08/12/2018 $0.037830019445 $3705027 $101292525
09/12/2018 $0.0372410889892 $3201605 $99721581
10/12/2018 $0.0387456057808 $4092311 $103756857
11/12/2018 $0.0366800423851 $2610724 $98231354
12/12/2018 $0.0364712566926 $2527906 $97678413
13/12/2018 $0.037488467726 $2083719 $100409111
14/12/2018 $0.0361721989619 $2262932 $96890490
15/12/2018 $0.0353910395724 $2405030 $94804808
16/12/2018 $0.0362657166802 $1581950 $97154767
17/12/2018 $0.0353618965132 $3711425 $94737703
18/12/2018 $0.0388227312872 $21327513 $104013473
19/12/2018 $0.0402760905461 $9409972 $107912534
20/12/2018 $0.0399651601855 $6209707 $107083849
21/12/2018 $0.0413592247118 $9466594 $110820801
22/12/2018 $0.04088883724 $5505859 $109560412
23/12/2018 $0.0437945132309 $7555588 $117346084
24/12/2018 $0.0469176201114 $7544284 $125714355
25/12/2018 $0.0416899336925 $9778711 $111706926
26/12/2018 $0.0422411697994 $6407464 $113183947
27/12/2018 $0.0392412683768 $6161209 $105145801
28/12/2018 $0.0356712970551 $3923871 $95580170
29/12/2018 $0.0397834451247 $3446310 $106598547
30/12/2018 $0.0390626471933 $3360772 $104667191
31/12/2018 $0.0393988146335 $4776067 $105567941
01/01/2019 $0.0380121306868 $3210206 $101909382
02/01/2019 $0.0395949748449 $1853576 $106156107
03/01/2019 $0.0410991660472 $2862586 $110191796
04/01/2019 $0.0397616086075 $2251202 $106608824
05/01/2019 $0.0403435572123 $3017627 $108172373
06/01/2019 $0.0398792426885 $3201084 $106930207
07/01/2019 $0.0472649762208 $8351763 $126735361
08/01/2019 $0.0431886102296 $7563237 $115805075
09/01/2019 $0.0436891461814 $2579476 $117155940
10/01/2019 $0.0431964679575 $3128197 $115839968
11/01/2019 $0.0383256112888 $5474978 $102785840
12/01/2019 $0.0384301933372 $2908784 $103074774
13/01/2019 $0.0390380565072 $2940069 $104715682
14/01/2019 $0.038082619029 $2259055 $102163099
15/01/2019 $0.0391572374712 $2770737 $105056518
16/01/2019 $0.0375581029034 $5609507 $100776277
17/01/2019 $0.0399715393245 $5025531 $107262826
18/01/2019 $0.0391640785814 $2974639 $105106595
19/01/2019 $0.0389956707312 $1839294 $104665550
20/01/2019 $0.0420032563958 $7809756 $112749341
21/01/2019 $0.0401585331186 $4284387 $107807991
22/01/2019 $0.0397580163691 $2611960 $106743515
23/01/2019 $0.0397167898237 $2984475 $106643552
24/01/2019 $0.0388346071133 $3595473 $104285677
25/01/2019 $0.0388339391833 $2714573 $104294368
26/01/2019 $0.0382408386461 $1742934 $102711833
27/01/2019 $0.0385033447128 $2962717 $103427299
28/01/2019 $0.0371795817244 $1559310 $99880715
29/01/2019 $0.034855275233 $2999728 $93645319
30/01/2019 $0.0369398351282 $6348781 $99255120
31/01/2019 $0.0375178150259 $3166346 $100817872
01/02/2019 $0.0368749475458 $3308229 $99100684
02/02/2019 $0.0377611297241 $2557981 $101489077
03/02/2019 $0.0386623655196 $1260651 $103920185
04/02/2019 $0.0374164742827 $1943874 $100576605
05/02/2019 $0.0372461986412 $1725619 $100130445
06/02/2019 $0.0364387805799 $2441709 $97971127
07/02/2019 $0.0366225600352 $2632129 $98476232
08/02/2019 $0.037259449511 $3386064 $100200347
09/02/2019 $0.0397865745302 $3258798 $107007981
10/02/2019 $0.0398451338761 $2124277 $107177433
11/02/2019 $0.0395870303464 $2225335 $106495445
12/02/2019 $0.0390191963587 $1667538 $104979587
13/02/2019 $0.0410082233132 $8296529 $110343697
14/02/2019 $0.0403519738813 $3498927 $108590389
15/02/2019 $0.0403203049339 $2782273 $108517665
16/02/2019 $0.0403639834126 $3210157 $108647330
17/02/2019 $0.0410061630751 $4803746 $110388590
18/02/2019 $0.0425118489591 $3484345 $114454650
19/02/2019 $0.0442092513874 $9893699 $119037830
20/02/2019 $0.0453483232399 $9265517 $122118499
21/02/2019 $0.0457414910575 $4476533 $123168570
22/02/2019 $0.045227594392 $3602973 $121798363
23/02/2019 $0.0461148488793 $3592513 $124201583
24/02/2019 $0.0513338663056 $12375925 $138273415
25/02/2019 $0.0460900716104 $21809537 $124162504
26/02/2019 $0.0473798311154 $7289917 $127651688
27/02/2019 $0.0465537933966 $4032918 $125440127
28/02/2019 $0.0461162232033 $3462420 $124274920
01/03/2019 $0.0463133063755 $4874541 $124820381
02/03/2019 $0.046418739682 $4036428 $125118463
03/03/2019 $0.0462780723854 $1915714 $124753188
04/03/2019 $0.0455810638132 $2924080 $122887915
05/03/2019 $0.0431859431896 $3938865 $116443554
06/03/2019 $0.0467066839644 $8388603 $125951112
07/03/2019 $0.0472337425869 $5497434 $127386569
08/03/2019 $0.0474647819243 $6839014 $128023908
09/03/2019 $0.0465565850053 $4440483 $125588715
10/03/2019 $0.0480879601881 $4122296 $129734103
11/03/2019 $0.0475607571425 $5006771 $128326056
12/03/2019 $0.0463623601527 $4296867 $125098629
13/03/2019 $0.0494656954294 $7944616 $133472296
14/03/2019 $0.0491271139473 $13507281 $132558709
15/03/2019 $0.0508529642537 $5760411 $137215536
16/03/2019 $0.0517082186841 $3142710 $139523252
17/03/2019 $0.0509985999793 $2730678 $137608502
18/03/2019 $0.0512037173975 $2513134 $138161966
19/03/2019 $0.0507558204025 $6354520 $136953415
20/03/2019 $0.0504869117722 $8013211 $136227824
21/03/2019 $0.0512064384289 $6238260 $138316271
22/03/2019 $0.0496680762092 $7814382 $134160924
23/03/2019 $0.0536850008097 $9112386 $145011239
24/03/2019 $0.0530852844077 $9888571 $143391315
25/03/2019 $0.0527886557916 $6009817 $142590077
26/03/2019 $0.0606389444403 $108655058 $163794884
27/03/2019 $0.0616771748845 $25316891 $166712786
28/03/2019 $0.0612550658148 $10911742 $165590206
29/03/2019 $0.0595260576918 $16861871 $160934054
30/03/2019 $0.0616897776699 $15105772 $166802372
31/03/2019 $0.059253290355 $7142269 $160233340
01/04/2019 $0.0598266772139 $5972348 $161801846
02/04/2019 $0.0623607555686 $8951567 $168673995
03/04/2019 $0.0738643665904 $23886984 $199808282
04/04/2019 $0.0728671106618 $26235215 $197129580
05/04/2019 $0.0715616145664 $12558262 $193617104
06/04/2019 $0.0740467509044 $7752109 $200360881
07/04/2019 $0.0733531525196 $13985225 $198503900
08/04/2019 $0.0746777589131 $9832063 $202108633
09/04/2019 $0.071876110139 $14001539 $194544192
10/04/2019 $0.0706421695105 $10534108 $191218462
11/04/2019 $0.0701939405575 $7642719 $190022718
12/04/2019 $0.0615516869546 $11467355 $166627187
13/04/2019 $0.0638493376104 $4699912 $172847180
14/04/2019 $0.0626039706856 $5624456 $169475835
15/04/2019 $0.0646364651214 $5137104 $174978021
16/04/2019 $0.0608952106419 $10205036 $164850033
17/04/2019 $0.062250796584 $9324531 $168519753
18/04/2019 $0.0628618614216 $7585215 $170315412
19/04/2019 $0.0624652661331 $8364302 $169259633
20/04/2019 $0.0639895211717 $6823124 $173409042
21/04/2019 $0.0624109652658 $7244572 $169149942
22/04/2019 $0.0599943972934 $15517115 $162618413
22/04/2019 $0.0611525281849 $9875295 $165771050
23/04/2019 $0.0614492658009 $10034839.168 $166578513.21105

Twitter News Feed

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

Submit Your Reviews