BitShares(BTS) current price is 0.037622.

BitShares current price is 0.037622 with a marketcap of 100.77M. Its price is 2.72% up in last 24 hours.


  • BTS
    BitShares(BTS)
  • Price
    0.037622
  • 1h %
    -0.62%
  • 24h %
    2.72%
  • 7d %
    -12.53%
  • Market Cap
    100.77M
  • Volume
    1.72M
  • Available Supply
    2.68B BTS
  • Rank
    40


More Info About Coin

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
12/12/2017 $0.201353 $21134300 $524442010
13/12/2017 $0.236827 $43691300 $616868023
14/12/2017 $0.250848 $38969200 $653418904
15/12/2017 $0.35357 $92181900 $921035707
16/12/2017 $0.403535 $108982000 $1051240957
17/12/2017 $0.40084 $62162600 $1044268367
18/12/2017 $0.427808 $59824600 $1114576738
19/12/2017 $0.455315 $73231000 $1186295913
20/12/2017 $0.571699 $125431000 $1489596046
21/12/2017 $0.595542 $97582800 $1551791878
22/12/2017 $0.436516 $109773000 $1137473392
23/12/2017 $0.541511 $62873800 $1411107269
24/12/2017 $0.531252 $73103100 $1384416149
25/12/2017 $0.612862 $81771100 $1597130629
26/12/2017 $0.572834 $59831900 $1492851230
27/12/2017 $0.541794 $32947700 $1411991015
28/12/2017 $0.489825 $51369700 $1276581915
29/12/2017 $0.574863 $66243800 $1498248191
30/12/2017 $0.571731 $94797700 $1490119657
31/12/2017 $0.667363 $49750900 $1739401575
01/01/2018 $0.704548 $64266400 $1836362089
02/01/2018 $0.837172 $126154000 $2182088818
03/01/2018 $0.861318 $99535300 $2245077046
04/01/2018 $0.853772 $83523300 $2225459170
05/01/2018 $0.748575 $68027000 $1951295481
06/01/2018 $0.793136 $59164000 $2067499336
07/01/2018 $0.786606 $56436800 $2050524520
08/01/2018 $0.732569 $67959500 $1909697497
09/01/2018 $0.722838 $66358600 $1884359153
10/01/2018 $0.620047 $111604000 $1616431526
11/01/2018 $0.617166 $63501000 $1608957933
12/01/2018 $0.625851 $48203100 $1631631108
13/01/2018 $0.632439 $38240300 $1648762148
14/01/2018 $0.510163 $67031400 $1330020449
15/01/2018 $0.55399 $53292000 $1444312868
16/01/2018 $0.40319 $53968700 $1051168744
17/01/2018 $0.275068 $95343700 $717165541
18/01/2018 $0.362352 $89436600 $944753122
19/01/2018 $0.385819 $51858200 $1005903438
20/01/2018 $0.433394 $46333800 $1129966506
21/01/2018 $0.348239 $48860400 $907967027
22/01/2018 $0.318086 $37986600 $829367893
23/01/2018 $0.329024 $54569400 $857897177
24/01/2018 $0.381312 $49414800 $994267226
25/01/2018 $0.418541 $69214000 $1091349842
26/01/2018 $0.46665 $50938000 $1216771209
27/01/2018 $0.513008 $62222600 $1337673490
28/01/2018 $0.543116 $49409100 $1416180401
29/01/2018 $0.469849 $24968900 $1225135965
30/01/2018 $0.420653 $25230600 $1096856904
31/01/2018 $0.402463 $37936200 $1049530937
01/02/2018 $0.385062 $45055100 $1004172384
02/02/2018 $0.333779 $64915200 $870435551
03/02/2018 $0.338314 $24538300 $882262015
04/02/2018 $0.290257 $18901900 $756938009
05/02/2018 $0.212645 $87418000 $554601550
06/02/2018 $0.193157 $81950400 $503788224
07/02/2018 $0.23601 $55086100 $615573082
08/02/2018 $0.232363 $30001200 $606077060
09/02/2018 $0.257592 $28448500 $671900396
10/02/2018 $0.242798 $29511800 $633328871
11/02/2018 $0.24264 $21701100 $632936145
12/02/2018 $0.246399 $14210500 $642758895
13/02/2018 $0.238207 $15831700 $621405836
14/02/2018 $0.267812 $22922500 $698657233
15/02/2018 $0.271302 $19868200 $707783509
16/02/2018 $0.265962 $18115700 $693841665
17/02/2018 $0.283676 $21194300 $740073806
18/02/2018 $0.265421 $18126300 $692467463
19/02/2018 $0.26592 $12773600 $693787939
20/02/2018 $0.25593 $17850700 $667741844
21/02/2018 $0.224035 $20563300 $584538679
22/02/2018 $0.215247 $24040500 $561626777
23/02/2018 $0.230296 $13634300 $600909049
24/02/2018 $0.216359 $12156000 $564552029
25/02/2018 $0.211197 $6916030 $551082668
26/02/2018 $0.220392 $6479060 $575075457
27/02/2018 $0.221723 $10474800 $578599471
28/02/2018 $0.228931 $13710400 $597425205
01/03/2018 $0.243367 $22935700 $635114859
02/03/2018 $0.23418 $11051300 $611132520
03/03/2018 $0.209648 $14540600 $547130964
04/03/2018 $0.220248 $9735080 $574814242
05/03/2018 $0.22377 $9296900 $584030749
06/03/2018 $0.19765 $15500400 $515876382
07/03/2018 $0.174922 $21513000 $456570909
08/03/2018 $0.163446 $12417900 $426634921
09/03/2018 $0.160377 $11110300 $418638498
10/03/2018 $0.168803 $8989180 $440650103
11/03/2018 $0.173348 $9236560 $452531887
12/03/2018 $0.161622 $6433120 $421935241
13/03/2018 $0.162928 $5601470 $425361017
14/03/2018 $0.143554 $6470710 $374795089
15/03/2018 $0.147101 $11801600 $384068942
16/03/2018 $0.152415 $8525000 $397958613
17/03/2018 $0.139025 $4419950 $363009567
18/03/2018 $0.116642 $9297960 $304575590
19/03/2018 $0.14396 $9788730 $375921308
20/03/2018 $0.163863 $11620600 $427908560
21/03/2018 $0.158929 $9571480 $415038315
22/03/2018 $0.160793 $8424650 $419922175
23/03/2018 $0.163035 $6076140 $425793618
24/03/2018 $0.167394 $6060830 $437192953
25/03/2018 $0.165974 $5872640 $433499191
26/03/2018 $0.143715 $4970370 $375376394
27/03/2018 $0.147528 $7170730 $385349037
28/03/2018 $0.142328 $4507860 $371780661
29/03/2018 $0.132178 $6822300 $345279336
30/03/2018 $0.125109 $9924140 $326825993
31/03/2018 $0.130949 $4546350 $342093786
01/04/2018 $0.127187 $5050830 $332278581
02/04/2018 $0.147791 $13991600 $386120244
03/04/2018 $0.155554 $16220300 $406415935
04/04/2018 $0.137635 $7741590 $359625115
05/04/2018 $0.1425 $8216000 $372378149
06/04/2018 $0.138958 $8535010 $363163953
07/04/2018 $0.144785 $6857520 $378434689
08/04/2018 $0.142879 $6268510 $373494278
09/04/2018 $0.140002 $8693060 $366015628
10/04/2018 $0.143348 $7060020 $374804848
11/04/2018 $0.145327 $7961240 $380022838
12/04/2018 $0.170915 $27114400 $446983744
13/04/2018 $0.198167 $31216500 $518313715
14/04/2018 $0.184632 $23855000 $482965924
15/04/2018 $0.224112 $57777800 $586303885
16/04/2018 $0.210251 $24822700 $550104921
17/04/2018 $0.216003 $15429200 $565217210
18/04/2018 $0.223494 $21309700 $584818984
19/04/2018 $0.24005 $23460200 $628282865
20/04/2018 $0.266232 $40591500 $696886220
21/04/2018 $0.261315 $54790600 $684093925
22/04/2018 $0.269068 $38597100 $704398498
23/04/2018 $0.266853 $21218800 $698693204
24/04/2018 $0.294604 $31058000 $771411735
25/04/2018 $0.259175 $57383900 $678745632
26/04/2018 $0.263007 $26312900 $688860044
27/04/2018 $0.278557 $21318500 $729671704
28/04/2018 $0.280599 $19413800 $735104842
29/04/2018 $0.336112 $55921200 $880636967
30/04/2018 $0.374921 $101836000 $982427991
01/05/2018 $0.356107 $55439300 $933231809
02/05/2018 $0.365116 $25133200 $956947129
03/05/2018 $0.363615 $33634500 $953118546
04/05/2018 $0.349448 $27530800 $916084920
05/05/2018 $0.351667 $22828000 $922004057
06/05/2018 $0.323139 $47065300 $847289846
07/05/2018 $0.309997 $39049800 $812830733
08/05/2018 $0.310185 $20262500 $813515995
09/05/2018 $0.307164 $19779000 $805681957
10/05/2018 $0.294735 $17496700 $773166536
11/05/2018 $0.251507 $70932300 $659841189
12/05/2018 $0.225757 $44861000 $592350246
13/05/2018 $0.254316 $28881100 $667358245
14/05/2018 $0.254283 $23242100 $667342848
15/05/2018 $0.248669 $18330000 $652681524
16/05/2018 $0.24678 $19369800 $647795032
17/05/2018 $0.253726 $16848700 $666099256
18/05/2018 $0.251545 $14441100 $660446490
19/05/2018 $0.263141 $14217700 $690966163
20/05/2018 $0.270103 $10216400 $709325591
21/05/2018 $0.24625 $12255700 $646755925
22/05/2018 $0.238561 $12545100 $626628178
23/05/2018 $0.192032 $34116400 $504466143
24/05/2018 $0.204304 $31217000 $536763813
25/05/2018 $0.193453 $11476700 $508311299
26/05/2018 $0.203376 $9459540 $534443655
27/05/2018 $0.200204 $11914300 $526164140
28/05/2018 $0.191905 $14705300 $504408859
29/05/2018 $0.200718 $16039200 $527631420
30/05/2018 $0.193902 $13715400 $509770297
31/05/2018 $0.202768 $12205500 $533135874
01/06/2018 $0.205384 $16290000 $540073658
02/06/2018 $0.221751 $19134600 $583176302
03/06/2018 $0.232571 $31266200 $611698941
04/06/2018 $0.223376 $20363000 $587530256
05/06/2018 $0.226724 $19229100 $596449628
06/06/2018 $0.21513 $16290000 $566011332
07/06/2018 $0.220142 $12577800 $579261846
08/06/2018 $0.214019 $12081600 $563210260
09/06/2018 $0.212165 $10435900 $558392820
10/06/2018 $0.175947 $27489400 $463120655
11/06/2018 $0.162841 $26675500 $428670790
12/06/2018 $0.155571 $14816900 $409576438
13/06/2018 $0.15185 $18892500 $399824087
14/06/2018 $0.165567 $18784400 $435987581
15/06/2018 $0.160843 $9556190 $423592907
16/06/2018 $0.160979 $7723870 $423996148
17/06/2018 $0.162117 $5094550 $427038874
18/06/2018 $0.165221 $7282960 $435261506
19/06/2018 $0.162208 $6297480 $427369417
20/06/2018 $0.161696 $6394150 $426065726
21/06/2018 $0.159353 $5188110 $419936586
22/06/2018 $0.141671 $14616700 $373379587
23/06/2018 $0.136296 $9248350 $359251722
24/06/2018 $0.136521 $21100900 $359884373
25/06/2018 $0.142372 $8709660 $375348117
26/06/2018 $0.135149 $6171220 $356344665
27/06/2018 $0.134312 $6217020 $354175371
28/06/2018 $0.133465 $3699600 $351979236
29/06/2018 $0.127425 $7594260 $336073243
30/06/2018 $0.137781 $7293900 $363391876
01/07/2018 $0.137603 $6079390 $362951305
02/07/2018 $0.15382 $12420800 $405769469
03/07/2018 $0.161077 $19733000 $424958173
04/07/2018 $0.169293 $18338800 $446681273
05/07/2018 $0.166012 $14216500 $438070805
06/07/2018 $0.169106 $13785900 $446284262
07/07/2018 $0.168757 $8346370 $445395287
08/07/2018 $0.184391 $8350650 $486657634
09/07/2018 $0.183089 $8580800 $483221305
10/07/2018 $0.166724 $13761600 $440029651
11/07/2018 $0.156386 $19408900 $412935669
12/07/2018 $0.152149 $11829500 $401790514
13/07/2018 $0.160667 $14299900 $424331187
14/07/2018 $0.16235 $8373950 $428821549
15/07/2018 $0.177691 $15442000 $469395653
16/07/2018 $0.203547 $26539900 $537758961
17/07/2018 $0.220301 $30930800 $582090317
18/07/2018 $0.223405 $31357800 $590365584
19/07/2018 $0.223249 $30526200 $590013619
20/07/2018 $0.202836 $9217330 $536138143
21/07/2018 $0.20386 $7553450 $538907987
22/07/2018 $0.202824 $4912420 $536232175
23/07/2018 $0.202336 $6926580 $535004711
24/07/2018 $0.209154 $15373100 $553095203
25/07/2018 $0.207057 $12709500 $547539460
26/07/2018 $0.208579 $9099420 $551628881
27/07/2018 $0.198475 $22089000 $524968359
28/07/2018 $0.194263 $12649400 $513878086
29/07/2018 $0.195889 $8455760 $518240020
30/07/2018 $0.177517 $11623600 $469690455
31/07/2018 $0.165343 $23133000 $437512458
01/08/2018 $0.164242 $6396640 $434599113
02/08/2018 $0.162326 $6532370 $429529205
03/08/2018 $0.162038 $6963980 $428767131
04/08/2018 $0.155623 $7828940 $412004111
05/08/2018 $0.15848 $5654520 $419615420
06/08/2018 $0.158331 $7257980 $419271571
07/08/2018 $0.158133 $6756680 $418794693
08/08/2018 $0.129091 $33781300 $341925913
09/08/2018 $0.129508 $17562100 $343071872
10/08/2018 $0.126879 $13713200 $336148147
11/08/2018 $0.118081 $14253400 $312876864
12/08/2018 $0.117198 $6804370 $310575871
13/08/2018 $0.11316 $7299010 $299911342
14/08/2018 $0.0923649 $20506300 $244827022
15/08/2018 $0.100359 $10816500 $266048698
16/08/2018 $0.0997173 $6813370 $264379480
17/08/2018 $0.111509 $11929700 $295678379
18/08/2018 $0.108523 $14677200 $287796484
19/08/2018 $0.111351 $15021500 $295330689
20/08/2018 $0.110435 $5607690 $292936567
21/08/2018 $0.10364 $7372590 $274945519
22/08/2018 $0.101135 $6704400 $268333404
23/08/2018 $0.103554 $4986990 $274776396
24/08/2018 $0.106226 $3824320 $281889811
25/08/2018 $0.107775 $4485750 $286025150
26/08/2018 $0.106208 $3766200 $281889839
27/08/2018 $0.10875 $4322980 $288660562
28/08/2018 $0.120333 $9999880 $319432371
29/08/2018 $0.118917 $9158170 $315699662
30/08/2018 $0.110683 $5885780 $293865578
31/08/2018 $0.116982 $5972500 $310615285
01/09/2018 $0.12728 $8478850 $337986948
02/09/2018 $0.122765 $8616190 $326024555
03/09/2018 $0.122361 $5283350 $324978579
04/09/2018 $0.121925 $5446500 $323847431
05/09/2018 $0.107075 $11060000 $284427605
06/09/2018 $0.103168 $11048600 $274066823
07/09/2018 $0.103638 $8965530 $275315383
08/09/2018 $0.100017 $8025280 $265696160
09/09/2018 $0.102453 $8233730 $272167419
10/09/2018 $0.099556 $8184240 $264471509
11/09/2018 $0.100517 $7391150 $267024415
12/09/2018 $0.0980782 $8787420 $260545719
13/09/2018 $0.10223 $9979380 $271575017
14/09/2018 $0.110452 $12494200 $293416842
15/09/2018 $0.117968 $9567770 $313623826
16/09/2018 $0.116729 $6480430 $310355563
17/09/2018 $0.109207 $6666130 $290380320
18/09/2018 $0.114888 $7446050 $305511318
19/09/2018 $0.115008 $5065150 $305855725
20/09/2018 $0.115566 $4461950 $307365111
21/09/2018 $0.125644 $11628200 $334196706
22/09/2018 $0.123501 $12580200 $328523775
23/09/2018 $0.124141 $7087760 $330253543
24/09/2018 $0.11889 $8162340 $316310411
25/09/2018 $0.110488 $7863340 $293980946
26/09/2018 $0.115496 $5165630 $307331391
27/09/2018 $0.117885 $5947430 $313714383
28/09/2018 $0.114778 $5312360 $305470169
29/09/2018 $0.113924 $6836460 $303222396
30/09/2018 $0.113718 $3509500 $302699121
01/10/2018 $0.111986 $3940800 $298113451
02/10/2018 $0.112002 $3707200 $298180684
03/10/2018 $0.108748 $3970400 $289541550
04/10/2018 $0.111142 $3801460 $295940026
05/10/2018 $0.11139 $3319040 $296624886
06/10/2018 $0.110008 $4119360 $292968905
07/10/2018 $0.11004 $2627400 $293078335
08/10/2018 $0.11188 $3325000 $298003568
09/10/2018 $0.109795 $3019570 $292473018
10/10/2018 $0.110024 $4384470 $293107236
11/10/2018 $0.0981584 $9208140 $261518517
12/10/2018 $0.0989426 $4764880 $263629589
13/10/2018 $0.0986368 $2681720 $262836494
14/10/2018 $0.097201 $2969820 $259030944
15/10/2018 $0.102832 $12181400 $274059619
16/10/2018 $0.102009 $2639550 $271888668
17/10/2018 $0.101982 $2625760 $271838120
18/10/2018 $0.0975274 $2990290 $259990493
19/10/2018 $0.0981068 $2789190 $261566463
20/10/2018 $0.0994349 $2928790 $265139183
21/10/2018 $0.103579 $4398090 $276221369
22/10/2018 $0.0997108 $3455050 $265937677
23/10/2018 $0.0985129 $2915900 $262773309
24/10/2018 $0.100749 $3522920 $268761054
25/10/2018 $0.0981122 $3868040 $261749613
26/10/2018 $0.0976992 $2529890 $260669281
27/10/2018 $0.097 $2725110 $258822190
28/10/2018 $0.0991404 $3778720 $264551200
29/10/2018 $0.0947941 $4433320 $252971327
30/10/2018 $0.0956848 $2651360 $255365507
31/10/2018 $0.0958957 $3507920 $255945623
01/11/2018 $0.0950167 $2602700 $253616675
02/11/2018 $0.0955194 $3830110 $254975665
03/11/2018 $0.0958506 $2875080 $255877010
04/11/2018 $0.0967675 $4110280 $258342130
05/11/2018 $0.0969099 $2477380 $258739742
06/11/2018 $0.0980767 $3322160 $261873615
07/11/2018 $0.0986397 $3680300 $263394631
08/11/2018 $0.0964279 $4071140 $257505885
09/11/2018 $0.0943634 $4005130 $252009726
10/11/2018 $0.0960574 $3394270 $256559709
11/11/2018 $0.0940741 $3498530 $251288854
12/11/2018 $0.0933171 $3296960 $249292899
13/11/2018 $0.0925985 $5517870 $247399116
14/11/2018 $0.0752345 $11468400 $201028088
15/11/2018 $0.0748132 $8160310 $199923314
16/11/2018 $0.0723996 $4956150 $193492998
17/11/2018 $0.0709261 $3892230 $189574826
18/11/2018 $0.0713568 $3444020 $190746002
19/11/2018 $0.0610743 $8650450 $163269926
20/11/2018 $0.0513247 $7136730 $137206320
21/11/2018 $0.0535384 $4787140 $143124204
22/11/2018 $0.0569097 $4391750 $152136701
23/11/2018 $0.0515 $5478010 $137738810
24/11/2018 $0.0461635 $3353520 $123479053
25/11/2018 $0.0492152 $15906300 $131655581
26/11/2018 $0.0446268 $4107940 $119393648
27/11/2018 $0.0452988 $3437340 $121191503
28/11/2018 $0.0507819 $9954690 $135887794
29/11/2018 $0.048960575908 $8389201 $131024376
30/11/2018 $0.0475415649382 $4260709 $127236916
01/12/2018 $0.049653043098 $3229943 $132898355
02/12/2018 $0.0501743628784 $2801021 $134304727
03/12/2018 $0.0466748317344 $2933046 $124947124
04/12/2018 $0.0476600678761 $2061901 $127593627
05/12/2018 $0.0435254821469 $2828024 $116531208
06/12/2018 $0.0389959591596 $5897511 $104406611
07/12/2018 $0.0354400939755 $4432070 $94892269
08/12/2018 $0.0361264246388 $2821382 $96735727
09/12/2018 $0.0381141265736 $4283597 $102064676
10/12/2018 $0.0368668720331 $2629316 $98730957
11/12/2018 $0.0373392849844 $2634747 $100002073
12/12/2018 $0.0379008171807 $1879945 $101510895
12/12/2018 $0.0376448350099 $1797342.8565 $100825667.40042

Twitter News Feed

[custom-twitter-feeds screenname="bitshares"]

Submit Your Reviews