ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,760.41
      0.06%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. BitShares (Cryptocurrency:BTSUSD)

      6. BitShares (Cryptocurrency:BTSUSD) Historical

      BTSUSD BitShares

      0.002001
      -0.00000068 (-0.03%)
      00:18:59 - Realtime Data

      BTSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 19 2024 0.002003 0.000084 4.38% 0.001919 0.002023 0.001899 13,007.00
      Jul 18 2024 0.001919 -0.00000600 -0.31% 0.001923 0.001953 0.001897 1,824,459.00
      Jul 17 2024 0.001925 -0.00003 -1.53% 0.001953 0.001983 0.001917 2,141,238.00
      Jul 16 2024 0.001955 0.000013 0.67% 0.001946 0.001961 0.001875 1,714,234.00
      Jul 15 2024 0.001942 0.000111 6.03% 0.001708 0.032034 0.001611 853,267.00
      Jul 14 2024 0.001832 0.000055 3.10% 0.001777 0.001842 0.001777 1,740,554.00
      Jul 13 2024 0.001777 0.00004 2.30% 0.001737 0.001794 0.001734 1,823,423.00
      Jul 12 2024 0.001737 0.000016 0.93% 0.00172 0.001756 0.001697 2,927,898.00
      Jul 11 2024 0.001721 -0.000012 -0.69% 0.001729 0.00178 0.001713 1,906,463.00
      Jul 10 2024 0.001733 -0.00000900 -0.52% 0.001738 0.001782 0.001715 950,305.00
      Jul 09 2024 0.001741 0.000042 2.47% 0.001701 0.001747 0.001689 2,028,743.00
      Jul 08 2024 0.0017 0.000024 1.43% 0.001708 0.028436 0.001611 3,055,732.00
      Jul 07 2024 0.001676 -0.000069 -3.95% 0.001744 0.001751 0.001675 227,793.00
      Jul 06 2024 0.001745 0.000044 2.59% 0.001697 0.001754 0.001682 5,321,222.00
      Jul 05 2024 0.001701 -0.000016 -0.93% 0.001708 0.001723 0.001611 2,937,756.00
      Jul 04 2024 0.001717 -0.000089 -4.93% 0.001805 0.001812 0.001703 2,345,867.00
      Jul 03 2024 0.001806 -0.000054 -2.90% 0.001862 0.001866 0.00178 674,412.00
      Jul 02 2024 0.00186 -0.000024 -1.27% 0.001886 0.001896 0.001852 2,272,353.00
      Jul 01 2024 0.001884 0.00000200 0.11% 0.002433 0.032426 0.001874 1,335,459.00
      Jun 30 2024 0.001882 -0.000552 -22.68% 0.002436 0.002466 0.001837 1,546,774.00
      Jun 29 2024 0.002434 0.000021 0.87% 0.002412 0.002445 0.001827 5,393,684.00
      Jun 28 2024 0.002413 -0.000049 -1.99% 0.002464 0.002486 0.002398 3,243,631.00
      Jun 27 2024 0.002462 0.000031 1.28% 0.002433 0.002491 0.001846 2,750,017.00
      Jun 26 2024 0.002431 0.000579 31.22% 0.002659 0.002661 0.001837 3,074,630.00
      Jun 25 2024 0.001853 0.000043 2.38% 0.001808 0.002496 0.001807 1,836,844.00
      Jun 24 2024 0.001809 -0.000091 -4.79% 0.001895 0.00253 0.001808 4,026,317.00
      Jun 23 2024 0.0019 -0.000669 -26.04% 0.00257 0.00258 0.001898 3,104,177.00
      Jun 22 2024 0.002569 0.00000700 0.27% 0.002566 0.002579 0.002557 1,589,260.00
      Jun 21 2024 0.002562 0.000616 31.63% 0.002595 0.0026 0.001902 946,137.00
      Jun 20 2024 0.001946 -0.000647 -24.94% 0.002599 0.002658 0.001946 751,221.00
      Jun 19 2024 0.002594 -0.00000800 -0.31% 0.002606 0.002628 0.002588 4,628.00
      Jun 18 2024 0.002602 -0.000055 -2.07% 0.002659 0.002661 0.001931 1,199,518.00
      Jun 17 2024 0.002657 -0.00000900 -0.34% 0.00264 0.033797 0.002606 1,411,061.00
      Jun 16 2024 0.002666 0.000018 0.68% 0.002647 0.002676 0.00264 937,474.00
      Jun 15 2024 0.002647 0.00000600 0.23% 0.00264 0.002656 0.002633 1,886,973.00
      Jun 14 2024 0.002641 -0.031423 -92.25% 0.002674 0.002693 0.002601 515,236.00
      Jun 13 2024 0.034064 0.031334 1,148.04% 0.00273 0.034107 0.002649 1,019,634.00
      Jun 12 2024 0.002729 0.000034 1.26% 0.002693 0.0028 0.002676 1,613,033.00
      Jun 11 2024 0.002695 -0.000084 -3.02% 0.002781 0.002781 0.002647 855,461.00
      Jun 10 2024 0.002779 -0.00000700 -0.25% 0.002709 0.035483 0.002703 3,399,860.00
      Jun 09 2024 0.002786 0.000013 0.47% 0.002771 0.002794 0.002767 2,370,616.00
      Jun 08 2024 0.002773 -0.00000029 -0.01% 0.002771 0.002781 0.002768 2,114,214.00
      Jun 07 2024 0.002773 -0.000058 -2.05% 0.00283 0.002877 0.002741 3,283,370.00
      Jun 06 2024 0.002831 -0.000013 -0.46% 0.002846 0.002866 0.002808 4,438,227.00
      Jun 05 2024 0.002844 0.000021 0.74% 0.002709 0.036239 0.002703 2,999,582.00
      Jun 04 2024 0.002823 0.000071 2.58% 0.002752 0.002841 0.002742 1,501,255.00
      Jun 03 2024 0.002752 0.00004 1.48% 0.002709 0.002811 0.002703 2,431,893.00
      Jun 02 2024 0.002712 0.00000400 0.15% 0.002709 0.002736 0.002695 325,790.00
      Jun 01 2024 0.002708 0.00000900 0.33% 0.0027 0.002712 0.002696 1,509,130.00
      May 31 2024 0.002699 -0.000035 -1.28% 0.002734 0.002758 0.002665 1,989,014.00
      May 30 2024 0.002734 0.00003 1.11% 0.002703 0.002781 0.002684 1,567,726.00
      May 29 2024 0.002704 -0.00003 -1.10% 0.002732 0.002754 0.002684 1,223,178.00
      May 28 2024 0.002735 -0.000039 -1.41% 0.002776 0.00278 0.002689 2,285,480.00
      May 27 2024 0.002773 0.000034 1.24% 0.00265 0.034938 0.002628 2,172,701.00
      May 26 2024 0.00274 -0.00003 -1.08% 0.002771 0.002779 0.002729 3,496,061.00
      May 25 2024 0.002769 0.000026 0.95% 0.002741 0.002782 0.002741 816,834.00
      May 24 2024 0.002743 0.000028 1.03% 0.002717 0.002768 0.002666 1,866,880.00
      May 23 2024 0.002715 -0.00005 -1.81% 0.002764 0.002801 0.002661 2,084,086.00
      May 22 2024 0.002765 -0.000042 -1.50% 0.002805 0.002824 0.002759 2,042,887.00
      May 21 2024 0.002807 -0.000048 -1.68% 0.002858 0.002873 0.002769 1,329,580.00
      May 20 2024 0.002855 0.000206 7.78% 0.00265 0.034251 0.002628 1,986,107.00
      May 19 2024 0.002649 -0.000031 -1.16% 0.002678 0.002707 0.002639 1,154,209.00
      May 18 2024 0.00268 0.00000200 0.07% 0.002679 0.002695 0.002667 4,168,752.00
      May 17 2024 0.002678 0.000067 2.57% 0.002612 0.002699 0.002607 1,935,807.00
      May 16 2024 0.002611 -0.000042 -1.58% 0.00265 0.002668 0.002584 2,740,205.00
      May 15 2024 0.002653 -0.000425 -13.81% 0.003077 0.003085 0.002456 3,489,913.00
      May 14 2024 0.003078 -0.000066 -2.10% 0.003145 0.003154 0.002448 1,662,425.00
      May 13 2024 0.003144 0.00007 2.28% 0.003059 0.031481 0.002435 2,346,331.00
      May 12 2024 0.003074 0.000034 1.12% 0.003043 0.00309 0.003031 2,108,968.00
      May 11 2024 0.003039 -0.00000700 -0.23% 0.003042 0.003072 0.003025 1,663,167.00
      May 10 2024 0.003047 -0.000105 -3.33% 0.003146 0.003173 0.002509 1,827,019.00
      May 09 2024 0.003151 0.000093 3.04% 0.003059 0.003169 0.002435 2,576,647.00
      May 08 2024 0.003058 0.000559 22.36% 0.002493 0.00315 0.00244 3,514,979.00
      May 07 2024 0.002499 -0.00066 -20.89% 0.003158 0.003218 0.002498 2,638,508.00
      May 06 2024 0.003159 -0.000041 -1.28% 0.002956 0.033288 0.002514 1,719,262.00
      May 05 2024 0.0032 0.00000600 0.19% 0.003195 0.003221 0.002544 1,523,192.00
      May 04 2024 0.003194 0.000047 1.49% 0.003144 0.003222 0.003129 2,139,670.00
      May 03 2024 0.003147 0.000189 6.39% 0.002956 0.003167 0.002941 1,585,484.00
      May 02 2024 0.002958 0.000035 1.20% 0.002912 0.00298 0.002845 1,503,741.00
      May 01 2024 0.002922 -0.00012 -3.94% 0.003031 0.003034 0.002826 1,392,296.00
      Apr 30 2024 0.003042 -0.000149 -4.67% 0.003192 0.003234 0.002955 1,905,464.00
      Apr 29 2024 0.003192 0.000042 1.33% 0.002598 0.031886 0.002587 2,845,369.00
      Apr 28 2024 0.00315 -0.000023 -0.72% 0.003171 0.003214 0.003138 1,647,186.00
      Apr 27 2024 0.003173 -0.000017 -0.53% 0.003187 0.003195 0.003125 264,169.00
      Apr 26 2024 0.00319 -0.000034 -1.05% 0.003224 0.003239 0.003168 1,964,427.00
      Apr 25 2024 0.003224 0.000014 0.44% 0.003214 0.003263 0.00314 1,846,672.00
      Apr 24 2024 0.00321 -0.000109 -3.28% 0.003321 0.003346 0.002661 877,421.00
      Apr 23 2024 0.003319 -0.000024 -0.72% 0.00334 0.00336 0.00264 2,667,492.00
      Apr 22 2024 0.003344 0.000744 28.62% 0.002598 0.033813 0.002587 1,857,906.00
      Apr 21 2024 0.0026 0.00000300 0.12% 0.002591 0.003259 0.002571 2,690,292.00
      Apr 20 2024 0.002597 0.000035 1.37% 0.002553 0.003247 0.00253 1,894,785.00

      Your Recent History

      COIN
      BTSUSD
      BitShares
      Delayed Upgrade Clock