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

      Start of month BitShares (BTS) price and metrics

      View the start of month prices and price metrics for BitShares (BTS). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Feb 2020 - - - 1.8052000000261E-6 - 46106714.349847
      01 Dec 2019 - - - 2.2251999967653E-6 - 4301509.718374
      01 Sep 2019 3.4665E-6 3.5255E-6 3.4445E-6 3.5077499962212E-6 3.4665E-6 1201122.402323
      01 Aug 2019 4.2986E-6 4.572E-6 4.2166E-6 4.5389999965651E-6 4.2986E-6 3513612.1929497
      01 Jul 2019 5.7336E-6 5.79E-6 5.591E-6 5.6875000098557E-6 5.7336E-6 4993711.2677289
      01 Jun 2019 7.9718E-6 8.2726E-6 7.9374E-6 8.0814999887751E-6 7.9718E-6 4562033.5144722
      01 Apr 2019 1.49732E-5 1.49952E-5 1.43934E-5 1.4512000030208E-5 1.49732E-5 5677387.8005822
      01 Feb 2019 1.0935000091195E-5 1.1025000048903E-5 1.0624999958964E-5 1.0674999884941E-5 1.0935000091195E-5 2323510.0390625
      01 Jan 2019 1.0299999985364E-5 1.0360000032961E-5 1.001249984256E-5 1.0115000122823E-5 1.0299999985364E-5 1116420.09375
      01 Dec 2018 1.1845000017274E-5 1.2080000033166E-5 1.1737500017261E-5 1.1977499980276E-5 1.1845000017274E-5 1292963.421875
      01 Nov 2018 1.4926666760099E-5 1.5136666964584E-5 1.4873333081293E-5 1.5100000079353E-5 1.4926666760099E-5 1102317.5833333
      01 Oct 2018 1.6993333095646E-5 1.7206666598213E-5 1.6613332869989E-5 1.6960000114826E-5 1.6993333095646E-5 1199305
      01 Sep 2018 1.7510000058489E-5 1.7686666978989E-5 1.6893333546856E-5 1.6903333744267E-5 1.7510000058489E-5 1706863.75
      01 Aug 2018 2.155666637312E-5 2.2743333223237E-5 2.1023333223032E-5 2.1170000157629E-5 2.155666637312E-5 1721576.25
      01 Jul 2018 2.2350000411582E-5 2.2389999988566E-5 2.1843333039821E-5 2.1996666570582E-5 2.2350000411582E-5 1028366.5
      01 Jun 2018 2.7590000172495E-5 2.8259999453439E-5 2.6355000045442E-5 2.6480000087759E-5 2.7590000172495E-5 6845526.25
      01 May 2018 4.0200000512414E-5 4.2489999032114E-5 3.6500001442619E-5 3.890500011039E-5 4.0200000512414E-5 22268391
      01 Apr 2018 1.8759999875329E-5 1.9074999727309E-5 1.7915000171342E-5 1.8214999727206E-5 1.8759999875329E-5 5824708.5
      01 Mar 2018 2.1795000066049E-5 2.2819999685453E-5 2.1164999452594E-5 2.1444999219966E-5 2.1795000066049E-5 13206875.5
      01 Feb 2018 4.1895000322256E-5 4.4630000047619E-5 3.9304999518208E-5 4.3674999687937E-5 4.1895000322256E-5 20157597.5
      01 Jan 2018 5.5545000577695E-5 5.5890001021908E-5 4.5639999370906E-5 4.6249999286374E-5 5.5545000577695E-5 21582621
      01 Dec 2017 1.3450000096782E-5 1.4844999896013E-5 1.3179999768909E-5 1.3405000117928E-5 1.3450000096782E-5 19975499
      01 Nov 2017 9.4699998953729E-6 1.1780000022554E-5 9.3199996626936E-6 1.1279999853286E-5 9.4699998953729E-6 85066760
      01 Oct 2017 1.8759999875329E-5 2.024000059464E-5 1.8500000805943E-5 1.9729999621632E-5 1.8759999875329E-5 18101052
      01 Sep 2017 3.5400000342634E-5 3.6699999327539E-5 3.1280000257539E-5 3.2209998607868E-5 3.5400000342634E-5 59640344
      01 Aug 2017 4.8689998948248E-5 5.0400001782691E-5 4.1880000935635E-5 4.246000025887E-5 4.8689998948248E-5 38420448
      01 Jul 2017 8.7990003521554E-5 9.3950002337806E-5 8.4999999671709E-5 9.3950002337806E-5 8.7990003521554E-5 10776321
      01 Jun 2017 3.036000089196E-5 3.2249998184852E-5 2.6649999199435E-5 2.6739999157144E-5 3.036000089196E-5 68013944
      01 May 2017 1.0789999578265E-5 1.2790000255336E-5 1.0189999557042E-5 1.204999989568E-5 1.0789999578265E-5 116244808
      01 Apr 2017 6.3100001170824E-6 6.4999999267457E-6 5.5099999372032E-6 5.9399999372545E-6 6.3100001170824E-6 43345892
      01 Mar 2017 2.8199999633216E-6 3.0300000162242E-6 2.3099998998077E-6 2.9600000743812E-6 2.8199999633216E-6 36485712
      01 Feb 2017 4.110000190849E-6 4.2000001485576E-6 4.0800000533636E-6 4.1600001168263E-6 4.110000190849E-6 10171780
      01 Jan 2017 4.0400000216323E-6 4.1399998735869E-6 3.9400001696777E-6 4.0700001591176E-6 4.0400000216323E-6 9966718
      01 Dec 2016 4.8799997784954E-6 5.1299998631293E-6 4.7700000322948E-6 5.0200001169287E-6 4.8799997784954E-6 15206866
      01 Nov 2016 5.6099997891579E-6 5.9600001804938E-6 5.4500001169799E-6 5.9200001487625E-6 5.6099997891579E-6 10508758
      01 Oct 2016 7.9999999798019E-6 8.0199997682939E-6 7.619999905728E-6 7.9499995990773E-6 7.9999999798019E-6 9229138
      01 Sep 2016 1.0179999662796E-5 1.0679999832064E-5 1.0020000445365E-5 1.0390000170446E-5 1.0179999662796E-5 31293632
      01 Aug 2016 7.3000001066248E-6 7.749999895168E-6 7.0000000960135E-6 7.3500000326021E-6 7.3000001066248E-6 32052834
      01 Jul 2016 6.9900002017675E-6 7.3800001700874E-6 6.7500000113796E-6 7.2799998633855E-6 6.9900002017675E-6 16895074
      01 Jun 2016 6.4400001065223E-6 6.7500000113796E-6 6.2700000853511E-6 6.3500001488137E-6 6.4400001065223E-6 14770826
      01 May 2016 9.0699995780597E-6 9.200000022247E-6 8.6999998529791E-6 8.920000254875E-6 9.0699995780597E-6 14658291
      01 Apr 2016 1.4209999790182E-5 1.460000021325E-5 1.3859999853594E-5 1.4119999832474E-5 1.4209999790182E-5 25551050
      01 Mar 2016 9.0499997895677E-6 9.2899999799556E-6 8.8899996626424E-6 8.9900004240917E-6 9.0499997895677E-6 11196864
      01 Feb 2016 9.1399997472763E-6 9.1499996415223E-6 8.7500002337038E-6 9.0499997895677E-6 9.1399997472763E-6 2389341.5
      01 Jan 2016 7.9299998105853E-6 8.0999998317566E-6 7.8299999586307E-6 7.9999999798019E-6 7.9299998105853E-6 2735348
      01 Dec 2015 8.7300004452118E-6 9.0900002760463E-6 8.2799997471739E-6 8.5299998318078E-6 8.7300004452118E-6 11112074
      01 Nov 2015 1.3179999768909E-5 1.3550000403484E-5 1.2669999705395E-5 1.3269999726617E-5 1.3179999768909E-5 14822543
      01 Oct 2015 2.5510000341455E-5 2.7030000637751E-5 2.5069999537664E-5 2.6490000891499E-5 2.5510000341455E-5 15741309
      01 Sep 2015 1.4770000234421E-5 1.5249999705702E-5 1.4330000340124E-5 1.4840000403638E-5 1.4770000234421E-5 5835719
      01 Aug 2015 1.7500000467408E-5 1.8290000298293E-5 1.6930000128923E-5 1.7039999875124E-5 1.7500000467408E-5 919522.75
      01 Jul 2015 2.669999958016E-5 2.6899999284069E-5 2.1710000510211E-5 2.6089999664691E-5 2.669999958016E-5 812333.6875
      01 Jun 2015 2.7250000130152E-5 2.9270000595716E-5 2.5359999199281E-5 2.9189999622758E-5 2.7250000130152E-5 1407541.625
      01 May 2015 1.5649999113521E-5 1.5649999113521E-5 1.4700000065204E-5 1.4930000361346E-5 1.5649999113521E-5 442495.65625
      01 Apr 2015 2.5670000468381E-5 2.5979999918491E-5 2.4909999410738E-5 2.5100000129896E-5 2.5670000468381E-5 716972.5
      01 Mar 2015 4.1070001316257E-5 4.4690001232084E-5 4.1070001316257E-5 4.2910000047414E-5 4.1070001316257E-5 479469.84375
      01 Feb 2015 4.6090000978438E-5 4.8530000640312E-5 4.5400000090012E-5 4.6839999413351E-5 4.6090000978438E-5 51098.03125
      01 Jan 2015 5.2650000725407E-5 5.2729999879375E-5 5.1719998737099E-5 5.1999999413965E-5 5.2650000725407E-5 4556.3510742188
      01 Dec 2014 5.027999941376E-5 5.3330000810092E-5 4.9980000767391E-5 5.0660000852076E-5 5.027999941376E-5 20088.072265625
      01 Nov 2014 4.546999844024E-5 5.1620001613628E-5 4.2660001781769E-5 5.0520000513643E-5 4.546999844024E-5 74001.171875
      01 Oct 2014 8.512000204064E-5 9.8910000815522E-5 8.2610000390559E-5 8.5710002167616E-5 8.512000204064E-5 145459.21875
      01 Sep 2014 5.9000001783716E-5 6.4899999415502E-5 5.6180000683526E-5 6.3779996708035E-5 5.9000001783716E-5 218693.046875
      Select from cryptocurrencies
        Available exchanges