Australia markets close in 2 hours 50 minutes

BitShares USD (BTS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003012+0.000029 (+0.97%)
As of 03:19AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.0030540.0030730.0029510.0030120.003012117,369
18 Apr 2024------
17 Apr 20240.0030050.0031440.0029570.0029740.002974129,223
16 Apr 20240.0031320.0031400.0029490.0030050.003005147,693
15 Apr 20240.0031520.0032930.0030030.0031340.003134174,916
14 Apr 20240.0028590.0031920.0028570.0031520.003152183,668
13 Apr 20240.0036390.0036510.0026290.0028600.002860241,021
12 Apr 20240.0038370.0038730.0035610.0036330.003633138,435
11 Apr 20240.0038570.0039090.0037680.0038450.003845139,765
10 Apr 20240.0038890.0039580.0037600.0038580.003858151,094
09 Apr 20240.0039910.0040380.0038400.0038890.003889164,680
08 Apr 20240.0039110.0040190.0038410.0039910.003991143,639
07 Apr 20240.0038680.0039440.0038430.0039110.003911126,105
06 Apr 20240.0038020.0040410.0037160.0038680.003868152,831
05 Apr 20240.0038660.0038980.0037270.0038010.003801152,939
04 Apr 20240.0038410.0039420.0038040.0038650.003865148,831
03 Apr 20240.0038370.0039280.0037340.0038410.003841171,714
02 Apr 20240.0039060.0039300.0037280.0038370.003837169,292
01 Apr 20240.0039610.0040110.0038700.0039060.003906143,945
31 Mar 20240.0039020.0039960.0038580.0039570.003957147,110
30 Mar 20240.0040820.0041430.0038790.0039000.003900172,361
29 Mar 20240.0041110.0042120.0039990.0040820.004082181,175
28 Mar 20240.0041260.0041630.0040570.0040970.004097149,167
27 Mar 20240.0041770.0043310.0040880.0041200.004120187,040
26 Mar 20240.0042290.0042850.0041550.0041820.004182163,252
25 Mar 20240.0041180.0042610.0040220.0042300.004230173,028
24 Mar 20240.0040710.0041270.0039940.0041160.004116146,219
23 Mar 20240.0039580.0041010.0039470.0040710.004071249,029
22 Mar 20240.0041070.0041290.0038860.0039580.003958654,064
21 Mar 20240.0041580.0042080.0040350.0041080.004108712,456
20 Mar 20240.0039340.0042080.0037820.0041590.004159733,250
19 Mar 20240.0043170.0043200.0039020.0039360.003936724,803
18 Mar 20240.0044970.0045090.0042230.0043170.004317682,187
17 Mar 20240.0044950.0045530.0042870.0044970.004497716,227
16 Mar 20240.0046290.0047300.0044830.0045040.004504755,569
15 Mar 20240.0051600.0052010.0043830.0046290.0046291,178,545
14 Mar 20240.0049510.0056160.0049250.0051610.005161906,286
13 Mar 20240.0052140.0053190.0048650.0049500.004950808,258
12 Mar 20240.0045420.0057740.0045320.0052140.0052141,025,868
11 Mar 20240.0042880.0045440.0042090.0045440.004544739,452
10 Mar 20240.0042640.0043520.0041960.0042860.004286744,839
09 Mar 20240.0041510.0042660.0040620.0042640.004264753,351
08 Mar 20240.0041530.0042690.0040940.0041530.004153783,769
07 Mar 20240.0040670.0041950.0040500.0041530.004153673,882
06 Mar 20240.0040310.0041670.0039000.0040670.004067757,714
05 Mar 20240.0042740.0042790.0039290.0040310.004031863,339
04 Mar 20240.0040950.0042850.0040170.0042740.004274803,308
03 Mar 20240.0043180.0043240.0040090.0040950.004095708,604
02 Mar 20240.0039590.0043230.0039450.0043200.004320636,285
01 Mar 20240.0037940.0040730.0037420.0039530.003953572,845
29 Feb 20240.0036760.0038580.0036440.0037950.003795740,293
28 Feb 20240.0038550.0039140.0036330.0036770.003677834,221
27 Feb 20240.0037810.0038650.0037440.0038550.003855722,539
26 Feb 20240.0038690.0038780.0037390.0037810.003781694,414
25 Feb 20240.0038930.0039200.0038070.0038690.003869641,553
24 Feb 20240.0039480.0040050.0038600.0038910.003891656,678
23 Feb 20240.0037240.0039710.0037010.0039480.003948659,161
22 Feb 20240.0038080.0038130.0036500.0037250.003725698,370
21 Feb 20240.0038330.0039000.0037540.0038080.003808652,583
20 Feb 20240.0037700.0038950.0037240.0038330.003833442,024
19 Feb 20240.0037090.0038640.0037020.0037700.003770393,073
18 Feb 20240.0036680.0037730.0036180.0037040.003704129,036
17 Feb 20240.0036740.0037660.0036030.0036650.003665330,186
16 Feb 20240.0036710.0037160.0036320.0036740.003674126,818
15 Feb 20240.0036350.0036900.0035940.0036690.003669143,173
14 Feb 20240.0037920.0038200.0036050.0036330.003633159,445
13 Feb 20240.0035760.0038420.0035600.0037920.003792197,391
12 Feb 20240.0036430.0036480.0035100.0035740.003574145,660
11 Feb 20240.0035660.0036940.0035460.0036430.003643132,747
10 Feb 20240.0035820.0036180.0035300.0035650.003565118,244
09 Feb 20240.0035250.0036590.0035010.0035820.003582135,227
08 Feb 20240.0034610.0035470.0034450.0035220.003522136,948
07 Feb 20240.0035680.0035860.0034080.0034620.003462142,430
06 Feb 20240.0035920.0036310.0035340.0035680.003568123,082
05 Feb 20240.0036340.0036670.0035820.0035910.003591139,708
04 Feb 20240.0035680.0036500.0035370.0036310.003631114,209
03 Feb 20240.0035890.0036610.0035540.0035670.003567116,858
02 Feb 20240.0036680.0036920.0035780.0035870.003587146,906
01 Feb 20240.0037220.0037400.0036140.0036670.003667149,994
31 Jan 20240.0038170.0038320.0037110.0037210.003721141,001
30 Jan 20240.0038360.0038650.0038030.0038180.003818149,602
29 Jan 20240.0037850.0038890.0037750.0038370.003837135,146
28 Jan 20240.0038470.0038530.0037400.0037830.003783164,084
27 Jan 20240.0038060.0038730.0037540.0038470.003847149,635
26 Jan 20240.0038150.0038330.0037780.0038060.003806135,387
25 Jan 20240.0037990.0038350.0037630.0038230.003823130,252
24 Jan 20240.0038770.0039230.0037780.0037970.003797189,935
23 Jan 20240.0038630.0039640.0038150.0038780.003878197,668
22 Jan 20240.0040260.0040360.0038560.0038660.003866179,541
21 Jan 20240.0039650.0040450.0039370.0040250.004025183,832
20 Jan 20240.0039300.0040630.0038940.0039650.003965203,948
19 Jan 20240.0039900.0040470.0038940.0039290.003929221,781
18 Jan 20240.0041300.0042100.0039700.0039900.003990268,182
17 Jan 20240.0039870.0045330.0039760.0041300.004130283,629
16 Jan 20240.0044260.0045840.0039690.0039830.003983100,665
15 Jan 20240.0039780.0044360.0039550.0044230.00442391,633
14 Jan 20240.0039700.0045000.0039600.0039790.003979101,488
13 Jan 20240.0039730.0044120.0039400.0039630.003963115,146
12 Jan 20240.0040660.0045280.0039270.0039730.003973140,532
11 Jan 20240.0040460.0047260.0040250.0040650.004065218,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...