BitShares(BTS) current price is 0.103334.

BitShares current price is 0.103334 with a marketcap of 274.11M. Its price is -8.31% down in last 24 hours.


  • BTS
    BitShares(BTS)
  • Price
    0.103334
  • 1h %
    0.51%
  • 24h %
    -8.31%
  • 7d %
    2.25%
  • Market Cap
    274.11M
  • Volume
    7.23M
  • Available Supply
    2.65B BTS
  • Rank
    30


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
21/08/2017 $0.131185 $23943900 $340836995
22/08/2017 $0.126604 $22942300 $328939980
23/08/2017 $0.132976 $21034600 $345502232
24/08/2017 $0.139728 $55225300 $363052467
25/08/2017 $0.134994 $18949300 $350758960
26/08/2017 $0.135294 $13874700 $351545223
27/08/2017 $0.137204 $18179400 $356514989
28/08/2017 $0.136441 $12984200 $354539209
29/08/2017 $0.139066 $22745400 $361367172
30/08/2017 $0.138802 $20639100 $360688101
31/08/2017 $0.145556 $28135000 $378244732
01/09/2017 $0.150561 $19518200 $391259859
02/09/2017 $0.173126 $81727100 $449907729
03/09/2017 $0.14609 $48809100 $379655770
04/09/2017 $0.140446 $15473600 $364995278
05/09/2017 $0.0962794 $33495400 $250217644
06/09/2017 $0.125676 $35507300 $326621869
07/09/2017 $0.151537 $63581100 $393824963
08/09/2017 $0.139542 $41073300 $362658494
09/09/2017 $0.108327 $53221100 $281537539
10/09/2017 $0.105719 $26229600 $274763681
11/09/2017 $0.107137 $34214700 $278452277
12/09/2017 $0.119974 $36715200 $311817224
13/09/2017 $0.112192 $54308300 $291591495
14/09/2017 $0.111407 $22934600 $289567960
15/09/2017 $0.0821778 $42170700 $213596537
16/09/2017 $0.0786361 $94519800 $204395669
17/09/2017 $0.0712559 $33605200 $185214748
18/09/2017 $0.0765941 $17799700 $199090278
19/09/2017 $0.0861597 $28455200 $223954046
20/09/2017 $0.0754321 $12389900 $196069903
21/09/2017 $0.0774835 $10672300 $201402086
22/09/2017 $0.0697339 $13379000 $181256536
23/09/2017 $0.0692098 $13339700 $179894264
24/09/2017 $0.0705857 $12121100 $183470586
25/09/2017 $0.0700371 $10771900 $182044632
26/09/2017 $0.0801447 $7285970 $208356985
27/09/2017 $0.0790304 $4732700 $205464814
28/09/2017 $0.0855015 $9281440 $222292784
29/09/2017 $0.0819928 $8552620 $213173080
30/09/2017 $0.0830026 $5149250 $215798459
01/10/2017 $0.0847997 $6828760 $220469892
02/10/2017 $0.0848007 $6120280 $220477579
03/10/2017 $0.0747424 $8950850 $194330240
04/10/2017 $0.0632323 $28162400 $164407141
05/10/2017 $0.0533468 $13316500 $138706481
06/10/2017 $0.0595094 $10934300 $154730390
07/10/2017 $0.0592107 $5061490 $153956701
08/10/2017 $0.0584636 $5481500 $152015883
09/10/2017 $0.054007 $4957300 $140430621
10/10/2017 $0.0479138 $12628100 $124589295
11/10/2017 $0.0482566 $3315320 $125483084
12/10/2017 $0.0483433 $3592880 $125710950
13/10/2017 $0.0468606 $7525730 $121857241
14/10/2017 $0.0531455 $4924860 $138203278
15/10/2017 $0.0514627 $3035230 $133829780
16/10/2017 $0.0500835 $2652140 $130246148
17/10/2017 $0.0579773 $14733500 $150777505
18/10/2017 $0.0538973 $4440530 $140169091
19/10/2017 $0.0549659 $4401430 $142950365
20/10/2017 $0.0525392 $2371790 $136641849
21/10/2017 $0.050752 $3794940 $131995801
22/10/2017 $0.0523113 $3258640 $136053844
23/10/2017 $0.0516606 $1747340 $134363021
24/10/2017 $0.0527293 $3233500 $137143109
25/10/2017 $0.0523563 $3376530 $136172977
26/10/2017 $0.0515535 $2009030 $134088591
27/10/2017 $0.0522879 $1501340 $136002396
28/10/2017 $0.0525279 $1772340 $136629270
29/10/2017 $0.052831 $1578310 $137419770
30/10/2017 $0.0557585 $2419530 $145037337
31/10/2017 $0.0562177 $1632140 $146233481
01/11/2017 $0.0703141 $8818320 $182903849
02/11/2017 $0.0613899 $8307240 $159693546
03/11/2017 $0.0578853 $6889190 $150579925
04/11/2017 $0.0556622 $4152060 $144799647
05/11/2017 $0.0603145 $3365710 $156905156
06/11/2017 $0.0580418 $2318610 $150996323
07/11/2017 $0.0610693 $2537310 $158875448
08/11/2017 $0.062947 $3011580 $163763544
09/11/2017 $0.0705833 $5572770 $183634454
10/11/2017 $0.0796926 $6381130 $207337831
11/11/2017 $0.0783899 $4054070 $203953274
12/11/2017 $0.0799939 $7303050 $208130528
13/11/2017 $0.0780997 $5245510 $203206828
14/11/2017 $0.0842978 $4821590 $219338660
15/11/2017 $0.0874905 $2487430 $227650281
16/11/2017 $0.0884926 $4099180 $230263054
17/11/2017 $0.0830874 $5530970 $216203385
18/11/2017 $0.0933869 $5791600 $243008589
19/11/2017 $0.103481 $7262960 $269281362
20/11/2017 $0.103496 $5353100 $269325570
21/11/2017 $0.127255 $14124900 $331160776
22/11/2017 $0.137341 $22806700 $357416218
23/11/2017 $0.143783 $10179800 $374188068
24/11/2017 $0.137758 $7071430 $358517950
25/11/2017 $0.13266 $6269460 $345255609
26/11/2017 $0.135046 $10970000 $351481523
27/11/2017 $0.138512 $15466300 $360519033
28/11/2017 $0.155015 $33076400 $403490093
29/11/2017 $0.168482 $53513700 $438563700
30/11/2017 $0.148195 $44736400 $385772332
01/12/2017 $0.134215 $12794800 $349395198
02/12/2017 $0.142329 $12452800 $370535048
03/12/2017 $0.145631 $9737150 $379148852
04/12/2017 $0.144046 $10394300 $375039606
05/12/2017 $0.171213 $25759200 $445790712
06/12/2017 $0.166394 $13559200 $433261689
07/12/2017 $0.177995 $42930000 $463486520
08/12/2017 $0.164974 $31565100 $429600544
09/12/2017 $0.194485 $21655200 $506470057
10/12/2017 $0.16069 $13419300 $418481753
11/12/2017 $0.173173 $14124300 $451013492
12/12/2017 $0.180521 $13856600 $470172360
13/12/2017 $0.201452 $26201700 $524711951
14/12/2017 $0.250158 $41873800 $651604053
15/12/2017 $0.279745 $76842400 $728704953
16/12/2017 $0.388744 $85823300 $1012682007
17/12/2017 $0.433836 $88864500 $1130199178
18/12/2017 $0.395904 $56602100 $1031428896
19/12/2017 $0.434908 $52845000 $1133096255
20/12/2017 $0.447584 $74749800 $1166175636
21/12/2017 $0.638102 $149896000 $1662644952
22/12/2017 $0.504252 $70950600 $1313949606
23/12/2017 $0.57078 $141226000 $1487367062
24/12/2017 $0.525277 $69917900 $1368829839
25/12/2017 $0.551476 $56677100 $1437135426
26/12/2017 $0.584388 $74891400 $1522938503
27/12/2017 $0.573314 $56171900 $1494119348
28/12/2017 $0.525739 $38005800 $1370165209
29/12/2017 $0.53185 $48309600 $1386123425
30/12/2017 $0.602191 $82196300 $1569484381
31/12/2017 $0.630721 $96221600 $1643879678
01/01/2018 $0.712453 $54031500 $1856944623
02/01/2018 $0.808748 $86827000 $2107977399
03/01/2018 $0.799264 $129202000 $2083305593
04/01/2018 $0.857707 $84383300 $2235690489
05/01/2018 $0.836612 $69306000 $2180754669
06/01/2018 $0.77428 $71789700 $2018315676
07/01/2018 $0.824453 $69114700 $2149151102
08/01/2018 $0.782317 $41043300 $2039359601
09/01/2018 $0.746826 $74255700 $1946870826
10/01/2018 $0.649793 $62374500 $1693958367
11/01/2018 $0.559455 $107327000 $1458482401
12/01/2018 $0.599832 $43013200 $1563780018
13/01/2018 $0.639848 $51085500 $1668058142
14/01/2018 $0.590807 $38125000 $1540245665
15/01/2018 $0.54639 $82121600 $1424482441
16/01/2018 $0.469986 $42997900 $1225314600
17/01/2018 $0.306702 $101810000 $799630387
18/01/2018 $0.337484 $119124000 $879905159
19/01/2018 $0.33798 $54345800 $881218633
20/01/2018 $0.402366 $43720300 $1049056682
21/01/2018 $0.419951 $51360100 $1094929843
22/01/2018 $0.356529 $44653800 $929592322
23/01/2018 $0.324775 $52701100 $846818335
24/01/2018 $0.337139 $33933400 $879076456
25/01/2018 $0.432234 $67581600 $1127054477
26/01/2018 $0.435385 $52946500 $1135301218
27/01/2018 $0.489261 $69203900 $1275743164
28/01/2018 $0.498123 $63233800 $1298860703
29/01/2018 $0.476572 $34678600 $1242666255
30/01/2018 $0.459353 $25982000 $1197767541
31/01/2018 $0.391673 $40470500 $1021377432
01/02/2018 $0.420947 $35463600 $1097745586
02/02/2018 $0.378969 $39851200 $988282937
03/02/2018 $0.284765 $57647700 $742615862
04/02/2018 $0.330456 $19905800 $861769765
05/02/2018 $0.258578 $30673200 $674324879
06/02/2018 $0.170498 $67438200 $444682653
07/02/2018 $0.20139 $74271000 $525267411
08/02/2018 $0.236549 $44754900 $616986025
09/02/2018 $0.226581 $26195400 $591002551
10/02/2018 $0.270619 $28394800 $705888011
11/02/2018 $0.232117 $25690900 $605477194
12/02/2018 $0.247532 $19404200 $645704549
13/02/2018 $0.239456 $15342500 $624654499
14/02/2018 $0.250713 $16692300 $654040017
15/02/2018 $0.27264 $24247600 $711263232
16/02/2018 $0.262826 $17847300 $685649955
17/02/2018 $0.285344 $19661500 $744413987
18/02/2018 $0.272149 $19990000 $710009526
19/02/2018 $0.262934 $15206300 $685986917
20/02/2018 $0.265119 $18938300 $691706075
21/02/2018 $0.234988 $17341700 $613109540
22/02/2018 $0.229816 $19973800 $599631310
23/02/2018 $0.224175 $22096500 $584926377
24/02/2018 $0.228098 $12204600 $595180673
25/02/2018 $0.216301 $11427700 $564400688
26/02/2018 $0.214213 $6108100 $558952407
27/02/2018 $0.21764 $9531720 $567938109
28/02/2018 $0.227469 $12585600 $593603102
01/03/2018 $0.227989 $19603200 $594976053
02/03/2018 $0.236936 $17497800 $618341356
03/03/2018 $0.229886 $9676170 $599935793
04/03/2018 $0.210757 $17335600 $550035726
05/03/2018 $0.229322 $9179730 $598507487
06/03/2018 $0.214885 $9897460 $560847701
07/03/2018 $0.186089 $21716700 $485709038
08/03/2018 $0.176086 $17594700 $459617916
09/03/2018 $0.152608 $11378500 $398351136
10/03/2018 $0.175647 $11184500 $458507172
11/03/2018 $0.165412 $7404620 $431804717
12/03/2018 $0.16981 $8109410 $443302589
13/03/2018 $0.167002 $6247400 $435987111
14/03/2018 $0.165238 $5146060 $431398413
15/03/2018 $0.135706 $9957780 $354310724
16/03/2018 $0.149695 $9818210 $390847657
17/03/2018 $0.147464 $6391400 $385037351
18/03/2018 $0.130995 $5744550 $342047594
19/03/2018 $0.135359 $10737400 $353454835
20/03/2018 $0.151917 $11043100 $396705419
21/03/2018 $0.167202 $10183200 $436634646
22/03/2018 $0.166355 $9554750 $434437746
23/03/2018 $0.157603 $7622380 $411597570
24/03/2018 $0.167959 $5608700 $438660199
25/03/2018 $0.161818 $6093370 $422636252
26/03/2018 $0.163602 $5209930 $427312063
27/03/2018 $0.143276 $7204770 $374235479
28/03/2018 $0.145981 $5537790 $381314050
29/03/2018 $0.137842 $4181340 $360068115
30/03/2018 $0.124013 $10986600 $323955439
31/03/2018 $0.130193 $6632160 $340112287
01/04/2018 $0.127005 $4054030 $331795482
02/04/2018 $0.133096 $5855110 $347721285
03/04/2018 $0.161403 $17989700 $421689547
04/04/2018 $0.14718 $12841900 $384543073
05/04/2018 $0.144922 $8292810 $378682635
06/04/2018 $0.143966 $7367190 $376226347
07/04/2018 $0.142973 $7184460 $373674232
08/04/2018 $0.141483 $6645080 $369820998
09/04/2018 $0.145399 $6835070 $380100611
10/04/2018 $0.139233 $8535040 $364021893
11/04/2018 $0.144013 $6764720 $376560872
12/04/2018 $0.161922 $15835400 $423437364
13/04/2018 $0.194574 $29932800 $508881056
14/04/2018 $0.187024 $33096000 $489191195
15/04/2018 $0.210971 $21936400 $551889587
16/04/2018 $0.207704 $53884300 $543403512
17/04/2018 $0.212964 $18450900 $557228824
18/04/2018 $0.212116 $15229000 $555046058
19/04/2018 $0.227683 $23439200 $595873732
20/04/2018 $0.247289 $31619100 $647259174
21/04/2018 $0.275146 $43897100 $720252435
22/04/2018 $0.259926 $45419800 $680465473
23/04/2018 $0.264088 $26876700 $691408792
24/04/2018 $0.287547 $27141500 $752913064
25/04/2018 $0.274188 $40353600 $718016115
26/04/2018 $0.259365 $48071100 $679274341
27/04/2018 $0.272734 $20573100 $714369438
28/04/2018 $0.270036 $19851500 $707383605
29/04/2018 $0.292537 $18558600 $766414760
30/04/2018 $0.35346 $77822000 $926132357
01/05/2018 $0.356531 $100613000 $934282354
02/05/2018 $0.376008 $34789600 $985430486
03/05/2018 $0.372422 $26119100 $976140407
04/05/2018 $0.348286 $32657500 $912979506
05/05/2018 $0.359501 $26467100 $942482201
06/05/2018 $0.329801 $21545300 $864715135
07/05/2018 $0.30555 $46722800 $801170433
08/05/2018 $0.320361 $15604800 $840005763
09/05/2018 $0.293096 $21017000 $768732188
10/05/2018 $0.305638 $14791300 $801715981
11/05/2018 $0.273325 $48873800 $717035338
12/05/2018 $0.227545 $43563800 $597002990
13/05/2018 $0.241093 $49527400 $632618388
14/05/2018 $0.237906 $22962900 $624324820
15/05/2018 $0.268363 $21003200 $704326744
16/05/2018 $0.242217 $21519700 $635776025
17/05/2018 $0.255575 $15879100 $670912488
18/05/2018 $0.246339 $18217300 $646735947
19/05/2018 $0.254032 $9310380 $667006741
20/05/2018 $0.259304 $14258900 $680921931
21/05/2018 $0.264464 $11116800 $694548579
22/05/2018 $0.246382 $12006100 $647132178
23/05/2018 $0.224215 $18912600 $588972446
24/05/2018 $0.205002 $36415800 $538562804
25/05/2018 $0.204874 $25548200 $538285947
26/05/2018 $0.192478 $10955200 $505772515
27/05/2018 $0.195873 $10956800 $514750326
28/05/2018 $0.192785 $11973000 $506689104
29/05/2018 $0.185342 $14896100 $487180714
30/05/2018 $0.202949 $14901100 $533520449
31/05/2018 $0.199076 $12492200 $523396683
01/06/2018 $0.197826 $13048900 $520165662
02/06/2018 $0.216817 $17758800 $570163664
03/06/2018 $0.23067 $25477300 $606659793
04/06/2018 $0.22485 $26070100 $591407215
05/06/2018 $0.210096 $19896400 $552676436
06/06/2018 $0.22405 $16446200 $589446423
07/06/2018 $0.219686 $16118000 $578029015
08/06/2018 $0.215536 $11748300 $567172207
09/06/2018 $0.215846 $12445800 $568044076
10/06/2018 $0.194032 $18288600 $510696104
11/06/2018 $0.168254 $31409100 $442896686
12/06/2018 $0.173154 $21150400 $455843488
13/06/2018 $0.157378 $14798900 $414357388
14/06/2018 $0.159851 $19893400 $420913259
15/06/2018 $0.163637 $13855600 $430928221
16/06/2018 $0.160835 $9657670 $423594356
17/06/2018 $0.16268 $5992260 $428499120
18/06/2018 $0.158639 $5753250 $417899544
19/06/2018 $0.162274 $6545290 $427520589
20/06/2018 $0.15756 $6962240 $415145390
21/06/2018 $0.163006 $5691320 $429540370
22/06/2018 $0.156858 $5361870 $413383573
23/06/2018 $0.13418 $16376500 $353655542
24/06/2018 $0.12231 $8979880 $322405490
25/06/2018 $0.134707 $18379700 $355121328
26/06/2018 $0.140185 $8265060 $369601958
27/06/2018 $0.131626 $6536940 $347074069
28/06/2018 $0.134664 $4921120 $355122434
29/06/2018 $0.127513 $6031000 $336300235
30/06/2018 $0.139718 $8233970 $368497841
01/07/2018 $0.139861 $5825700 $368887583
02/07/2018 $0.138295 $5808980 $364795933
03/07/2018 $0.163121 $20195700 $430327878
04/07/2018 $0.155676 $15290100 $410730888
05/07/2018 $0.173269 $17928700 $457196246
06/07/2018 $0.164403 $14820200 $433849652
07/07/2018 $0.172319 $9549940 $454787751
08/07/2018 $0.178317 $10670700 $470626708
09/07/2018 $0.179117 $6946910 $472738124
10/07/2018 $0.175077 $10469400 $462075473
11/07/2018 $0.155938 $23736800 $411730898
12/07/2018 $0.156882 $12019400 $414267315
13/07/2018 $0.15879 $16575400 $419350098
14/07/2018 $0.157983 $9826790 $417264699
15/07/2018 $0.173529 $9586190 $458375118
16/07/2018 $0.183204 $17765900 $483986495
17/07/2018 $0.192562 $28160900 $508766134
18/07/2018 $0.230935 $33440200 $610227262
19/07/2018 $0.212265 $32856300 $560961206
20/07/2018 $0.220297 $27234400 $582211926
21/07/2018 $0.202702 $10315200 $535816385
22/07/2018 $0.200085 $5749120 $528958711
23/07/2018 $0.209126 $5282030 $552924961
24/07/2018 $0.207023 $7938550 $547408146
25/07/2018 $0.209885 $15208000 $555061871
26/07/2018 $0.208422 $9977840 $551182400
27/07/2018 $0.197638 $12818200 $522722864
28/07/2018 $0.195684 $19695600 $517607662
29/07/2018 $0.19536 $11619500 $516811204
30/07/2018 $0.192297 $7313160 $508765941
31/07/2018 $0.173295 $19426700 $458545501
01/08/2018 $0.162682 $21632700 $430471213
02/08/2018 $0.167669 $5979940 $443667264
03/08/2018 $0.158637 $6707090 $419767779
04/08/2018 $0.16238 $7036800 $429863702
05/08/2018 $0.157132 $7990960 $416017969
06/08/2018 $0.162185 $7469970 $429446417
07/08/2018 $0.160096 $5572970 $423967828
08/08/2018 $0.13228 $22304600 $350347548
09/08/2018 $0.129875 $17986400 $344019393
10/08/2018 $0.128026 $21090800 $339162638
11/08/2018 $0.116921 $10560000 $309782189
12/08/2018 $0.119164 $11350900 $315763150
13/08/2018 $0.118734 $5067850 $314661722
14/08/2018 $0.0967745 $18898100 $256496941
15/08/2018 $0.100231 $12771900 $265691332
16/08/2018 $0.098669 $7628250 $261582372
17/08/2018 $0.105624 $9313180 $280054642
18/08/2018 $0.111791 $14365800 $296441784
19/08/2018 $0.110179 $9873360 $292202420
20/08/2018 $0.110273 $13832300 $292487002
21/08/2018 $0.102685 $7260220 $272387365
21/08/2018 $0.103213629816 $7208890.93361 $273789635.13141

Twitter News Feed

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

Submit Your Reviews