BitShares Historical Data - BTSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
BitShares (Cryptocurrency:BTSUSD)
BitShares (Cryptocurrency:BTSUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BitShares	BTSUSD	Crypto	7,082,772	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000062	2.43%	0.002602	0.002602	0.002602

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002535	0.00262	0.002384	0.00254	0.002411 - 0.036034

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:54:06	3,062.56	0.002598	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,427.85	930,651.41	BTS	BTSEUR	BTSGBP	BTSBTC

BTSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.0035	0.033644	0.002411	1,324,299.80	-0.000898	-25.66%
1 Month	0.00393	0.0356	0.002411	971,424.67	-0.001328	-33.79%
3 Months	0.003593	0.036034	0.002411	1,370,103.51	-0.000991	-27.57%
6 Months	0.009349	0.036034	0.002411	1,596,725.14	-0.006747	-72.17%
1 Year	0.011544	0.036034	0.002411	1,247,785.67	-0.008942	-77.46%
3 Years	0.12158	0.174912	0.001415	11,450,904.13	-0.118978	-97.86%
5 Years	0.063067	1.76	0.000429	23,011,229.62	-0.060465	-95.87%

BTSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.002541	0.000088	3.59%	0.002451	0.003118	0.002434	1,313,167.00
Apr 17 2024	0.002453	-0.000096	-3.77%	0.002554	0.003063	0.002411	1,338,518.00
Apr 16 2024	0.002549	0.000011	0.43%	0.002537	0.003188	0.002469	1,872,105.00
Apr 15 2024	0.002538	-0.000094	-3.57%	0.002631	0.033644	0.002493	1,733,546.00
Apr 14 2024	0.002632	0.000052	2.02%	0.002573	0.002634	0.002487	1,635,674.00
Apr 13 2024	0.002579	-0.000777	-23.15%	0.003355	0.003397	0.002464	1,251,827.00
Apr 12 2024	0.003356	-0.000147	-4.20%	0.0035	0.00356	0.003301	125,258.00
Apr 11 2024	0.003504	-0.000024	-0.68%	0.003528	0.003563	0.003478	152,000.00
Apr 10 2024	0.003528	0.000069	1.99%	0.003456	0.003554	0.003377	239,337.00
Apr 09 2024	0.003459	-0.000127	-3.54%	0.00358	0.003587	0.003414	201,262.00
Apr 08 2024	0.003585	0.000114	3.28%	0.003445	0.035568	0.003445	1,982,701.00
Apr 07 2024	0.003472	0.000024	0.70%	0.003445	0.003513	0.003445	937,144.00
Apr 06 2024	0.003448	0.000048	1.41%	0.003389	0.00348	0.003375	2,002,002.00
Apr 05 2024	0.0034	-0.000023	-0.67%	0.003426	0.003436	0.003301	1,951,447.00
Apr 04 2024	0.003423	0.000116	3.50%	0.003304	0.003465	0.003256	1,258,279.00
Apr 03 2024	0.003307	0.000034	1.04%	0.003275	0.003347	0.00323	836,573.00
Apr 02 2024	0.003274	-0.00022	-6.30%	0.003483	0.003483	0.003229	677,641.00
Apr 01 2024	0.003494	-0.00007	-1.96%	0.0042	0.0356	0.003411	381,179.00
Mar 31 2024	0.003563	0.00008	2.30%	0.003487	0.003566	0.003486	256,396.00
Mar 30 2024	0.003483	-0.000012	-0.34%	0.003493	0.003517	0.00348	1,123,405.00
Mar 29 2024	0.003495	-0.000043	-1.22%	0.003538	0.003546	0.003455	359,505.00
Mar 28 2024	0.003538	-0.000616	-14.83%	0.00417	0.004193	0.003479	274,275.00
Mar 27 2024	0.004154	-0.000046	-1.10%	0.0042	0.004302	0.003516	714,162.00
Mar 26 2024	0.0042	0.00000400	0.10%	0.004187	0.004293	0.004165	870,726.00
Mar 25 2024	0.004196	0.000156	3.85%	0.003824	0.004272	0.003481	1,354,008.00
Mar 24 2024	0.00404	0.000179	4.63%	0.003845	0.004054	0.00383	927,324.00
Mar 23 2024	0.003861	0.000055	1.45%	0.003824	0.003953	0.003782	655,271.00
Mar 22 2024	0.003806	-0.000122	-3.11%	0.00393	0.003998	0.003739	775,143.00
Mar 21 2024	0.003928	-0.000141	-3.46%	0.004076	0.004092	0.003878	1,729,673.00
Mar 20 2024	0.004069	0.000337	9.04%	0.003729	0.004087	0.003651	1,545,451.00
Mar 19 2024	0.003732	-0.000334	-8.21%	0.004063	0.004087	0.003693	1,137,311.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions