ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,107.20
      -0.96%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.595
      -0.22%
      Bitcoin
      65,920.08
      -0.01%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. BitShares (Huobi.pro:BTSUSDT)

      6. BitShares (Huobi.pro:BTSUSDT) Historical

      BTSUSDT BitShares

      0.002116
      0.00000200 (0.09%)
      23:14:49 - Realtime Data

      BTSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.002114 -0.000087 -3.95% 0.002192 0.002229 0.002081 9,085,018.00
      Jul 22 2024 0.002201 0.000013 0.59% 0.002185 0.002356 0.002145 8,529,904.00
      Jul 21 2024 0.002188 0.000042 1.96% 0.002154 0.002242 0.002115 8,382,063.00
      Jul 20 2024 0.002146 -0.00000600 -0.28% 0.002153 0.00224 0.002114 8,601,890.00
      Jul 19 2024 0.002152 -0.000066 -2.98% 0.002219 0.002287 0.002139 9,074,988.00
      Jul 18 2024 0.002218 0.000058 2.69% 0.002189 0.002256 0.002107 8,329,188.00
      Jul 17 2024 0.00216 -0.00007 -3.14% 0.002229 0.002361 0.002109 8,870,851.00
      Jul 16 2024 0.00223 0.000104 4.89% 0.002134 0.002586 0.002094 8,956,605.00
      Jul 15 2024 0.002126 0.000014 0.66% 0.002113 0.002199 0.002071 9,409,955.00
      Jul 14 2024 0.002112 0.000064 3.13% 0.002047 0.002152 0.002041 8,912,912.00
      Jul 13 2024 0.002048 0.000036 1.79% 0.002024 0.002063 0.001994 8,208,929.00
      Jul 12 2024 0.002012 -0.000027 -1.32% 0.002039 0.002107 0.001742 7,015,349.00
      Jul 11 2024 0.002039 -0.000016 -0.78% 0.002052 0.002074 0.002017 5,284,189.00
      Jul 10 2024 0.002055 0.00 0.00% 0.002055 0.002055 0.002055 0.00
      Jul 09 2024 0.002055 -0.00000100 -0.05% 0.002055 0.002072 0.001971 10,258,316.00
      Jul 08 2024 0.002056 0.000077 3.89% 0.001986 0.002079 0.001929 7,110,451.00
      Jul 07 2024 0.001979 -0.00004 -1.98% 0.00202 0.002064 0.001973 1,311,590.00
      Jul 06 2024 0.002019 0.000034 1.71% 0.001992 0.00203 0.001986 413,286.00
      Jul 05 2024 0.001985 -0.000063 -3.08% 0.002035 0.002051 0.001939 1,024,642.00
      Jul 04 2024 0.002048 -0.000143 -6.53% 0.0022 0.002233 0.00202 435,472.00
      Jul 03 2024 0.002191 -0.000111 -4.82% 0.002304 0.002327 0.002191 1,355,521.00
      Jul 02 2024 0.002302 -0.000052 -2.21% 0.002354 0.002533 0.002278 7,006,857.00
      Jul 01 2024 0.002354 -0.00007 -2.89% 0.002429 0.002432 0.002334 4,674,709.00
      Jun 30 2024 0.002424 -0.000061 -2.45% 0.002411 0.002477 0.002346 325,417.00
      Jun 29 2024 0.002485 0.00 0.00% 0.002485 0.002485 0.002485 0.00
      Jun 28 2024 0.002485 0.00 0.00% 0.002485 0.002485 0.002485 0.00
      Jun 27 2024 0.002485 0.00 0.00% 0.002485 0.002485 0.002485 0.00
      Jun 26 2024 0.002485 0.000013 0.53% 0.002469 0.00254 0.002441 523,194.00
      Jun 25 2024 0.002472 0.000057 2.36% 0.002407 0.002539 0.002403 847,383.00
      Jun 24 2024 0.002415 -0.000134 -5.26% 0.002517 0.002533 0.002356 725,577.00
      Jun 23 2024 0.002549 -0.000034 -1.32% 0.002592 0.002599 0.002492 624,831.00
      Jun 22 2024 0.002583 0.000048 1.89% 0.002525 0.002765 0.002516 684,424.00
      Jun 21 2024 0.002535 -0.000015 -0.59% 0.002554 0.002608 0.002512 611,062.00
      Jun 20 2024 0.00255 -0.000066 -2.52% 0.002616 0.002637 0.00255 566,360.00
      Jun 19 2024 0.002616 0.000034 1.32% 0.002582 0.002629 0.00256 588,193.00
      Jun 18 2024 0.002582 -0.000092 -3.44% 0.002674 0.002675 0.002551 718,285.00
      Jun 17 2024 0.002674 -0.000081 -2.94% 0.002766 0.002767 0.002674 374,338.00
      Jun 16 2024 0.002755 -0.00000800 -0.29% 0.002759 0.002854 0.002751 295,763.00
      Jun 15 2024 0.002763 -0.000074 -2.61% 0.002812 0.002818 0.002758 397,517.00
      Jun 14 2024 0.002837 0.00 0.00% 0.002837 0.002837 0.002837 0.00
      Jun 13 2024 0.002837 -0.000046 -1.60% 0.002873 0.002955 0.002836 812,441.00
      Jun 12 2024 0.002883 0.000025 0.87% 0.002853 0.002947 0.002843 624,867.00
      Jun 11 2024 0.002858 -0.000051 -1.75% 0.00291 0.002935 0.00285 350,062.00
      Jun 10 2024 0.002909 0.00000100 0.03% 0.002908 0.002944 0.002891 534,803.00
      Jun 09 2024 0.002908 -0.00000900 -0.31% 0.002912 0.002913 0.002868 332,371.00
      Jun 08 2024 0.002917 -0.000044 -1.49% 0.002962 0.002971 0.002916 733,097.00
      Jun 07 2024 0.002961 0.000052 1.79% 0.002913 0.003015 0.002858 704,246.00
      Jun 06 2024 0.002909 -0.00000800 -0.27% 0.002935 0.003008 0.002909 436,067.00
      Jun 05 2024 0.002917 0.000014 0.48% 0.002904 0.003075 0.002874 714,461.00
      Jun 04 2024 0.002903 -0.000107 -3.55% 0.0029 0.002969 0.002855 521,443.00
      Jun 03 2024 0.00301 0.00 0.00% 0.00301 0.00301 0.00301 0.00
      Jun 02 2024 0.00301 0.000012 0.40% 0.00301 0.003015 0.002989 1,708,504.00
      Jun 01 2024 0.002998 0.00 0.00% 0.002998 0.002998 0.002998 0.00
      May 31 2024 0.002998 -0.000041 -1.35% 0.002972 0.003052 0.002939 1,843,053.00
      May 30 2024 0.003039 0.00 0.00% 0.003039 0.003039 0.003039 0.00
      May 29 2024 0.003039 0.00 0.00% 0.003039 0.003039 0.003039 0.00
      May 28 2024 0.003039 -0.00008 -2.56% 0.003112 0.003133 0.003002 6,082,973.00
      May 27 2024 0.003119 -0.000052 -1.64% 0.003169 0.003181 0.0031 3,609,921.00
      May 26 2024 0.003171 -0.000014 -0.44% 0.003189 0.00329 0.003123 5,245,314.00
      May 25 2024 0.003185 0.000025 0.79% 0.003163 0.003243 0.003139 5,721,678.00
      May 24 2024 0.00316 0.00001 0.32% 0.003093 0.003181 0.00305 6,351,722.00
      May 23 2024 0.00315 0.00000600 0.19% 0.003142 0.003165 0.003129 1,785,247.00
      May 22 2024 0.003144 0.00000300 0.10% 0.003142 0.003163 0.003097 4,875,323.00
      May 21 2024 0.003141 0.000061 1.98% 0.003095 0.003259 0.003074 640,473.00
      May 20 2024 0.00308 0.000072 2.39% 0.003011 0.003088 0.002844 435,538.00
      May 19 2024 0.003008 -0.000096 -3.09% 0.003107 0.003117 0.002954 263,518.00
      May 18 2024 0.003104 0.000087 2.88% 0.003017 0.003159 0.003006 365,373.00
      May 17 2024 0.003017 0.000078 2.65% 0.002939 0.003017 0.002925 486,761.00
      May 16 2024 0.002939 0.000018 0.62% 0.003002 0.003006 0.002909 385,395.00
      May 15 2024 0.002921 -0.000202 -6.47% 0.003118 0.003127 0.002846 476,137.00
      May 14 2024 0.003123 -0.000065 -2.04% 0.003187 0.003187 0.003 366,732.00
      May 13 2024 0.003188 -0.000108 -3.28% 0.003218 0.003218 0.00311 293,088.00
      May 12 2024 0.003296 0.00 0.00% 0.003296 0.003296 0.003296 0.00
      May 11 2024 0.003296 0.00023 7.50% 0.003069 0.003311 0.003068 345,516.00
      May 10 2024 0.003066 -0.000023 -0.74% 0.003093 0.003218 0.003059 398,710.00
      May 09 2024 0.003089 0.000019 0.62% 0.003068 0.003089 0.003034 388,826.00
      May 08 2024 0.00307 -0.000061 -1.95% 0.003048 0.003095 0.002976 470,307.00
      May 07 2024 0.003131 0.00 0.00% 0.003131 0.003131 0.003131 0.00
      May 06 2024 0.003131 -0.000151 -4.60% 0.003168 0.003217 0.003114 129,769.00
      May 05 2024 0.003282 0.00 0.00% 0.003282 0.003282 0.003282 0.00
      May 04 2024 0.003282 0.00 0.00% 0.003282 0.003282 0.003282 0.00
      May 03 2024 0.003282 0.00 0.00% 0.003282 0.003282 0.003282 0.00
      May 02 2024 0.003282 0.00 0.00% 0.003282 0.003282 0.003282 0.00
      May 01 2024 0.003282 0.00 0.00% 0.003282 0.003282 0.003282 0.00
      Apr 30 2024 0.003282 0.00 0.00% 0.003282 0.003282 0.003282 0.00
      Apr 29 2024 0.003282 0.00 0.00% 0.003282 0.003282 0.003282 0.00
      Apr 28 2024 0.003282 -0.000025 -0.76% 0.003327 0.003398 0.003231 1,085,188.00
      Apr 26 2024 0.003307 0.00 0.00% 0.003307 0.003307 0.003307 0.00
      Apr 25 2024 0.003307 0.00 0.00% 0.003307 0.003307 0.003307 0.00
      Apr 24 2024 0.003307 0.00 0.00% 0.003307 0.003307 0.003307 0.00

      Your Recent History

      HUOB
      BTSUSDT
      BitShares
      Delayed Upgrade Clock