Cryptocurrencies: 1293
Markets: 4598
USDT Markets: 975
Total Market Cap: 230.1 Bn USDT
24h Volume: 99.2 Bn USDT
BTC Dominance: 66.64%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month BitShares (BTS) price and metrics

      View the end of month prices and price metrics for BitShares (BTS). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below BitShares historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 3.50825E-6 3.60725E-6 3.34125E-6 3.4177500078923E-6 3.50825E-6 4322515.5835277
      31 Aug 2018 1.6836667176297E-5 1.6896666541773E-5 1.6233333250663E-5 1.6393333983918E-5 1.6836667176297E-5 1123341.2916667
      31 Aug 2017 3.2209998607868E-5 3.2989999454003E-5 3.1060000765137E-5 3.2910000300035E-5 3.2209998607868E-5 28233580
      31 Aug 2016 1.0400000064692E-5 1.1610000001383E-5 9.9999997473788E-6 1.120999968407E-5 1.0400000064692E-5 58723272
      31 Aug 2015 1.486000019213E-5 1.5600000551785E-5 1.4160000318952E-5 1.4909999663359E-5 1.486000019213E-5 3669015.75
      31 Aug 2014 6.4280000515282E-5 7.2000002546702E-5 5.9000001783716E-5 6.215999746928E-5 6.4280000515282E-5 301807.40625
      31 Jul 2019 4.5392E-6 4.6442E-6 4.5018E-6 4.6072499954927E-6 4.5392E-6 1934512.3377644
      31 Jul 2018 2.1419999635934E-5 2.2279999636036E-5 2.0500000270355E-5 2.2236667064135E-5 2.1419999635934E-5 2320106.3333333
      31 Jul 2017 4.2479998228373E-5 4.6249999286374E-5 3.962999835494E-5 4.5019998651696E-5 4.2479998228373E-5 35981896
      31 Jul 2016 7.3699998210941E-6 7.9100000220933E-6 6.6900001911563E-6 7.5299999480194E-6 7.3699998210941E-6 51492536
      31 Jul 2015 1.7020000086632E-5 1.7329999536742E-5 1.6550000509596E-5 1.6910000340431E-5 1.7020000086632E-5 992846.5
      31 May 2019 8.0852E-6 8.1236E-6 7.887E-6 7.9605000149182E-6 8.0852E-6 3852100.4633134
      31 May 2018 2.6509999770497E-5 2.691000008781E-5 2.6204999812762E-5 2.6559999241726E-5 2.6509999770497E-5 5776151.625
      31 May 2017 2.6739999157144E-5 2.8300000849413E-5 2.4999999368447E-5 2.7930000214837E-5 2.6739999157144E-5 38403772
      31 May 2016 6.3600000430597E-6 7.4599997788027E-6 5.7699999160832E-6 6.1499999901571E-6 6.3600000430597E-6 50461288
      31 May 2015 2.9689999792026E-5 3.1999999919208E-5 2.7820000468637E-5 2.8799999199691E-5 2.9689999792026E-5 1538573
      31 Mar 2019 1.45356E-5 1.46106E-5 1.4158E-5 1.4539999983466E-5 1.45356E-5 3636379.2551952
      31 Mar 2018 1.820499983296E-5 1.877999966382E-5 1.7815000319388E-5 1.8185000044468E-5 1.820499983296E-5 7525497
      31 Mar 2017 5.9700000747398E-6 7.5900002229901E-6 5.200000032346E-6 5.9799999689858E-6 5.9700000747398E-6 118153360
      31 Mar 2016 1.4119999832474E-5 1.496999993833E-5 1.3949999811302E-5 1.4780000128667E-5 1.4119999832474E-5 30314074
      31 Mar 2015 2.5080000341404E-5 2.6760000764625E-5 2.5010000172188E-5 2.6469999284018E-5 2.5080000341404E-5 485442.25
      31 Dec 2018 1.0230000043521E-5 1.0352500112276E-5 1.0162500075239E-5 1.0260000181006E-5 1.0230000043521E-5 802353.953125
      31 Dec 2017 4.6249999286374E-5 4.8595000407659E-5 4.3834999814862E-5 4.8444999265485E-5 4.6249999286374E-5 11959543.5
      31 Dec 2016 4.0700001591176E-6 4.2800002120202E-6 4.009999884147E-6 4.2100000428036E-6 4.0700001591176E-6 5347788
      31 Dec 2015 7.9999999798019E-6 8.2899996414199E-6 7.9999999798019E-6 8.1700000009732E-6 7.9999999798019E-6 2949302
      31 Dec 2014 5.1899998652516E-5 5.2830000640824E-5 5.0110000302084E-5 5.0120001105824E-5 5.1899998652516E-5 40047.265625
      31 Oct 2019 - - - 2.4642000059421E-6 - 1742142.7742407
      31 Oct 2018 1.5103333377435E-5 1.5170000248569E-5 1.4859999888965E-5 1.5076666689614E-5 1.5103333377435E-5 1603491.1666667
      31 Oct 2017 1.1320000339765E-5 1.2810000043828E-5 9.1499996415223E-6 9.2500004029716E-6 1.1320000339765E-5 78293472
      31 Oct 2016 5.9200001487625E-6 6.1300002016651E-6 5.8400000852998E-6 6.0399997892091E-6 5.9200001487625E-6 6556732
      31 Oct 2015 1.3269999726617E-5 1.3939999917056E-5 1.2700000297627E-5 1.3629999557452E-5 1.3269999726617E-5 20664830
      31 Oct 2014 5.1380000513745E-5 5.3989999287296E-5 5.0499998906162E-5 5.3619998652721E-5 5.1380000513745E-5 66927.765625
      31 Jan 2020 - - - 1.7920000021116E-6 - 2916111.4775491
      31 Jan 2019 1.0672500138753E-5 1.075499972103E-5 1.0385000223323E-5 1.0727500011853E-5 1.0672500138753E-5 2005487.515625
      31 Jan 2018 4.3674999687937E-5 4.5385000703391E-5 3.7469999369932E-5 3.9049999031704E-5 4.3674999687937E-5 15180255.5
      31 Jan 2017 4.1700000110723E-6 4.5400001909002E-6 4.1299999793409E-6 4.5100000534148E-6 4.1700000110723E-6 11244292
      31 Jan 2016 9.0399998953217E-6 9.2899999799556E-6 8.4499997683452E-6 8.7899998106877E-6 9.0399998953217E-6 9072730
      31 Jan 2015 4.6839999413351E-5 4.7040000936249E-5 4.3539999751374E-5 4.5770000724588E-5 4.6839999413351E-5 13980.918945312
      30 Sep 2019 - - - 2.8072000029577E-6 - 2019918.0976727
      30 Sep 2018 1.7316666344414E-5 1.7540000650721E-5 1.7196666400802E-5 1.7270000777595E-5 1.7316666344414E-5 877086.41666667
      30 Sep 2017 1.9740000425372E-5 2.0289999156375E-5 1.9529999917722E-5 1.9830000383081E-5 1.9740000425372E-5 14784904
      30 Sep 2016 7.960000402818E-6 8.1099997260026E-6 7.8000002758927E-6 8.0199997682939E-6 7.960000402818E-6 20966004
      30 Sep 2015 2.6409999918542E-5 2.7000000045518E-5 2.5530000129947E-5 2.6899999284069E-5 2.6409999918542E-5 15729208
      30 Sep 2014 8.4409999544732E-5 8.7109998275992E-5 8.2190003013238E-5 8.3389997598715E-5 8.4409999544732E-5 116922.578125
      30 Jun 2019 5.702E-6 5.706E-6 5.519E-6 5.6337500074605E-6 5.702E-6 6664628.4963856
      30 Jun 2018 2.1596666556434E-5 2.2453333561619E-5 2.131333288465E-5 2.1840000044904E-5 2.1596666556434E-5 1243139.9583333
      30 Jun 2017 9.396999666933E-5 9.9249999038875E-5 9.1000001702923E-5 9.4509996415582E-5 9.396999666933E-5 13329497
      30 Jun 2016 7.2799998633855E-6 8.1700000009732E-6 6.8099998316029E-6 7.8900002336013E-6 7.2799998633855E-6 58408404
      30 Jun 2015 2.6150000849157E-5 2.8000000384054E-5 2.587000017229E-5 2.743000004557E-5 2.6150000849157E-5 807453.625
      30 Apr 2018 3.8924999898882E-5 4.3890000597457E-5 3.5245000617579E-5 3.6389999877429E-5 3.8924999898882E-5 55001508
      30 Apr 2017 1.2040000001434E-5 1.30899998112E-5 1.1479999557196E-5 1.1770000128308E-5 1.2040000001434E-5 96832304
      30 Apr 2016 8.920000254875E-6 9.1199999587843E-6 8.4699995568371E-6 8.6299996837624E-6 8.920000254875E-6 9492105
      30 Apr 2015 1.5289999282686E-5 1.5800000255695E-5 1.4590000319004E-5 1.5629999325029E-5 1.5289999282686E-5 521120.90625
      30 Nov 2019 - - - 2.2643999977845E-6 - 5575094.7559527
      30 Nov 2018 1.1927499826925E-5 1.2177499911559E-5 1.1552500154721E-5 1.1692500038407E-5 1.1927499826925E-5 2099831
      30 Nov 2017 1.3340000350581E-5 1.4604999705625E-5 1.2675000107265E-5 1.3775000297755E-5 1.3340000350581E-5 22834626
      30 Nov 2016 5.0399999054207E-6 5.1199999688833E-6 4.9999998736894E-6 5.089999831398E-6 5.0399999054207E-6 4147294.75
      30 Nov 2015 8.5299998318078E-6 8.8699998741504E-6 8.1999996837112E-6 8.6399995780084E-6 8.5299998318078E-6 7898176
      30 Nov 2014 4.9840000428958E-5 5.2319999667816E-5 4.9319998652209E-5 5.143000089447E-5 4.9840000428958E-5 9325.51171875
      29 Feb 2016 9.0399998953217E-6 9.6000003395602E-6 8.920000254875E-6 9.4500001068809E-6 9.0399998953217E-6 10848362
      28 Feb 2018 2.1369999558374E-5 2.2254999748839E-5 2.0044999473612E-5 2.0590000531229E-5 2.1369999558374E-5 9226174.5
      28 Feb 2017 2.9699999686272E-6 3.1699998999102E-6 1.6899999764064E-6 3.1699998999102E-6 2.9699999686272E-6 48499636
      28 Feb 2015 4.2610001401044E-5 4.5079999836162E-5 4.1399998735869E-5 4.2150000808761E-5 4.2610001401044E-5 396068.6875
      Select from cryptocurrencies
        Available exchanges