BitShares (BTS) current price is $0.102978.

BitShares current price is $0.102978 with a marketcap of $274.46 M. Its price is 1.54% up in last 24 hours.


  • bitshares
    BitShares(BTS)
  • Price
    $0.102978
  • 1h %
    0.2%
  • 24h %
    1.54%
  • 7d %
    -7.88%
  • Market Cap
    $274.46 M
  • Volume
    $11.80 M
  • Available Supply
    2.67 B BTS
  • Rank
    32



Loading Chart...

More Info About Coin

A technology supported by next generation entrepreneurs, investors, and developers with a common interest in finding free market solutions by leveraging the power of globally decentralized consensus and decision making.

Historical Data

DatePriceVolumeMarket Cap
15/10/2017$0.0498104$2.50 M$129.53 M
16/10/2017$0.0596369$13.71 M$155.09 M
17/10/2017$0.0565572$5.90 M$147.09 M
18/10/2017$0.0538299$4.01 M$140.00 M
19/10/2017$0.0522038$3.28 M$135.77 M
20/10/2017$0.050204$2.77 M$130.57 M
21/10/2017$0.0527251$3.55 M$137.13 M
22/10/2017$0.0514388$2.43 M$133.79 M
23/10/2017$0.0508976$2.13 M$132.38 M
24/10/2017$0.0542712$3.71 M$141.15 M
25/10/2017$0.0522633$2.47 M$135.93 M
26/10/2017$0.0527765$1.78 M$137.27 M
27/10/2017$0.0529983$1.88 M$137.85 M
28/10/2017$0.0527917$1.28 M$137.32 M
29/10/2017$0.0551125$2.20 M$143.36 M
30/10/2017$0.0559812$1.89 M$145.62 M
31/10/2017$0.0617405$3.15 M$160.60 M
01/11/2017$0.0678889$10.84 M$176.60 M
02/11/2017$0.0599844$9.39 M$156.04 M
03/11/2017$0.0548079$4.19 M$142.58 M
04/11/2017$0.0596953$3.68 M$155.29 M
05/11/2017$0.0592592$2.66 M$154.16 M
06/11/2017$0.0600577$2.31 M$156.24 M
07/11/2017$0.0631058$2.62 M$164.18 M
08/11/2017$0.0695613$4.15 M$180.97 M
09/11/2017$0.0804253$7.01 M$209.24 M
10/11/2017$0.0728916$4.62 M$189.65 M
11/11/2017$0.0792684$7.07 M$206.24 M
12/11/2017$0.0804023$5.56 M$209.20 M
13/11/2017$0.0805433$5.16 M$209.57 M
14/11/2017$0.0835126$2.58 M$217.30 M
15/11/2017$0.0874223$3.86 M$227.48 M
16/11/2017$0.0911209$3.42 M$237.10 M
17/11/2017$0.0909345$6.39 M$236.63 M
18/11/2017$0.102446$8.15 M$266.59 M
19/11/2017$0.101123$5.12 M$263.15 M
20/11/2017$0.123242$10.42 M$320.72 M
21/11/2017$0.145825$29.53 M$379.49 M
22/11/2017$0.134889$9.74 M$351.04 M
23/11/2017$0.139002$8.38 M$361.75 M
24/11/2017$0.133673$6.76 M$347.89 M
25/11/2017$0.134003$9.92 M$348.76 M
26/11/2017$0.140168$12.31 M$364.82 M
27/11/2017$0.147674$27.36 M$384.38 M
28/11/2017$0.160921$51.82 M$418.88 M
29/11/2017$0.154295$44.42 M$401.65 M
30/11/2017$0.130724$19.26 M$340.30 M
01/12/2017$0.142648$11.71 M$371.36 M
02/12/2017$0.138986$11.08 M$361.84 M
03/12/2017$0.146392$9.93 M$381.14 M
04/12/2017$0.172457$21.91 M$449.02 M
05/12/2017$0.169061$16.99 M$440.20 M
06/12/2017$0.202956$34.31 M$528.48 M
07/12/2017$0.166683$38.02 M$434.04 M
08/12/2017$0.18155$24.90 M$472.77 M
09/12/2017$0.177951$18.09 M$463.43 M
10/12/2017$0.167162$13.33 M$435.35 M
11/12/2017$0.174261$12.07 M$453.86 M
12/12/2017$0.20011$21.93 M$521.21 M
13/12/2017$0.226549$41.23 M$590.10 M
14/12/2017$0.273135$43.57 M$711.48 M
15/12/2017$0.39259$115.30 M$1.02 B
16/12/2017$0.432575$98.43 M$1.13 B
17/12/2017$0.397473$56.81 M$1.04 B
18/12/2017$0.429504$60.57 M$1.12 B
19/12/2017$0.478304$83.59 M$1.25 B
20/12/2017$0.616498$135.50 M$1.61 B
21/12/2017$0.587138$91.22 M$1.53 B
22/12/2017$0.470857$122.48 M$1.23 B
23/12/2017$0.62167$75.80 M$1.62 B
24/12/2017$0.524068$63.82 M$1.37 B
25/12/2017$0.634648$83.78 M$1.65 B
26/12/2017$0.606256$64.54 M$1.58 B
27/12/2017$0.564049$31.61 M$1.47 B
28/12/2017$0.485213$51.60 M$1.26 B
29/12/2017$0.578728$66.73 M$1.51 B
30/12/2017$0.601827$101.10 M$1.57 B
31/12/2017$0.657916$51.16 M$1.71 B
01/01/2018$0.731518$65.55 M$1.91 B
02/01/2018$0.791391$128.06 M$2.06 B
03/01/2018$0.879191$96.63 M$2.29 B
04/01/2018$0.879489$81.97 M$2.29 B
05/01/2018$0.752603$73.52 M$1.96 B
06/01/2018$0.826124$58.39 M$2.15 B
07/01/2018$0.79419$54.58 M$2.07 B
08/01/2018$0.734403$71.09 M$1.91 B
09/01/2018$0.7114$64.80 M$1.85 B
10/01/2018$0.645399$118.55 M$1.68 B
11/01/2018$0.630262$61.91 M$1.64 B
12/01/2018$0.630896$50.12 M$1.64 B
13/01/2018$0.606065$37.86 M$1.58 B
14/01/2018$0.534616$76.20 M$1.39 B
15/01/2018$0.550621$50.94 M$1.44 B
16/01/2018$0.377063$51.15 M$983.05 M
17/01/2018$0.269842$102.00 M$703.54 M
18/01/2018$0.361366$74.64 M$942.19 M
19/01/2018$0.369515$49.74 M$963.40 M
20/01/2018$0.438191$51.04 M$1.14 B
21/01/2018$0.347096$50.27 M$904.99 M
22/01/2018$0.322941$43.04 M$842.03 M
23/01/2018$0.325139$54.09 M$847.77 M
24/01/2018$0.386496$50.58 M$1.01 B
25/01/2018$0.426699$70.04 M$1.11 B
26/01/2018$0.45601$54.90 M$1.19 B
27/01/2018$0.514297$65.98 M$1.34 B
28/01/2018$0.526415$43.40 M$1.37 B
29/01/2018$0.474224$24.58 M$1.24 B
30/01/2018$0.381176$39.15 M$993.92 M
31/01/2018$0.40703$32.88 M$1.06 B
01/02/2018$0.388568$46.20 M$1.01 B
02/02/2018$0.309979$61.61 M$808.37 M
03/02/2018$0.333628$22.75 M$870.04 M
04/02/2018$0.284378$19.11 M$741.61 M
05/02/2018$0.203891$87.25 M$531.77 M
06/02/2018$0.210987$88.34 M$550.29 M
07/02/2018$0.239421$51.90 M$624.47 M
08/02/2018$0.234609$30.50 M$611.94 M
09/02/2018$0.260618$29.07 M$679.80 M
10/02/2018$0.241474$29.19 M$629.88 M
11/02/2018$0.246152$22.18 M$642.10 M
12/02/2018$0.245901$14.28 M$641.46 M
13/02/2018$0.239343$15.58 M$624.37 M
14/02/2018$0.264028$23.52 M$688.79 M
15/02/2018$0.272075$20.00 M$709.77 M
16/02/2018$0.266531$17.37 M$695.33 M
17/02/2018$0.281611$21.22 M$734.69 M
18/02/2018$0.270435$18.47 M$705.55 M
19/02/2018$0.267519$12.76 M$697.96 M
20/02/2018$0.254585$18.42 M$664.23 M
21/02/2018$0.226305$21.05 M$590.46 M
22/02/2018$0.221121$24.66 M$576.95 M
23/02/2018$0.223403$13.49 M$582.92 M
24/02/2018$0.214141$11.46 M$558.76 M
25/02/2018$0.21434$7.05 M$559.28 M
26/02/2018$0.219133$6.38 M$571.79 M
27/02/2018$0.223823$10.87 M$584.08 M
28/02/2018$0.227237$15.39 M$593.01 M
01/03/2018$0.243417$21.45 M$635.25 M
02/03/2018$0.23444$11.12 M$611.81 M
03/03/2018$0.211129$16.97 M$551.00 M
04/03/2018$0.219784$8.80 M$573.61 M
05/03/2018$0.221565$9.57 M$578.28 M
06/03/2018$0.196688$17.74 M$513.37 M
07/03/2018$0.176509$20.49 M$460.72 M
08/03/2018$0.164678$12.50 M$429.85 M
09/03/2018$0.162484$10.82 M$424.14 M
10/03/2018$0.164626$8.72 M$429.75 M
11/03/2018$0.169768$9.16 M$443.19 M
12/03/2018$0.159705$6.63 M$416.93 M
13/03/2018$0.162594$5.33 M$424.49 M
14/03/2018$0.144571$7.42 M$377.45 M
15/03/2018$0.148143$11.36 M$386.79 M
16/03/2018$0.150546$8.09 M$393.08 M
17/03/2018$0.140483$4.44 M$366.82 M
18/03/2018$0.126028$9.88 M$329.09 M
19/03/2018$0.145782$9.55 M$380.68 M
20/03/2018$0.165739$12.03 M$432.81 M
21/03/2018$0.158561$9.40 M$414.08 M
22/03/2018$0.158388$8.14 M$413.64 M
23/03/2018$0.165591$6.12 M$432.47 M
24/03/2018$0.164775$6.04 M$430.35 M
25/03/2018$0.164979$5.87 M$430.90 M
26/03/2018$0.144654$5.39 M$377.83 M
27/03/2018$0.14717$6.87 M$384.42 M
28/03/2018$0.141658$4.48 M$370.03 M
29/03/2018$0.130538$6.99 M$341.00 M
30/03/2018$0.127194$9.79 M$332.27 M
31/03/2018$0.127476$4.59 M$333.02 M
01/04/2018$0.129779$5.06 M$339.05 M
02/04/2018$0.149345$14.44 M$390.18 M
03/04/2018$0.153789$16.00 M$401.81 M
04/04/2018$0.140184$7.55 M$366.29 M
05/04/2018$0.143359$8.13 M$374.63 M
06/04/2018$0.138208$8.51 M$361.21 M
07/04/2018$0.144997$6.93 M$378.99 M
08/04/2018$0.143567$6.32 M$375.30 M
09/04/2018$0.13785$8.91 M$360.39 M
10/04/2018$0.14277$6.67 M$373.30 M
11/04/2018$0.150133$9.16 M$392.59 M
12/04/2018$0.170599$25.89 M$446.16 M
13/04/2018$0.191295$31.10 M$500.34 M
14/04/2018$0.187424$23.06 M$490.27 M
15/04/2018$0.228613$59.90 M$598.09 M
16/04/2018$0.209356$23.41 M$547.77 M
17/04/2018$0.213583$16.31 M$558.88 M
18/04/2018$0.227768$20.69 M$596.00 M
19/04/2018$0.23864$23.57 M$624.60 M
20/04/2018$0.269965$41.69 M$706.66 M
21/04/2018$0.257466$53.33 M$674.02 M
22/04/2018$0.266866$37.97 M$698.63 M
23/04/2018$0.267941$21.25 M$701.55 M
24/04/2018$0.298327$31.75 M$781.16 M
25/04/2018$0.262749$57.17 M$688.11 M
26/04/2018$0.269878$26.94 M$706.86 M
27/04/2018$0.269314$20.42 M$705.47 M
28/04/2018$0.283163$18.87 M$741.83 M
29/04/2018$0.325516$57.92 M$852.88 M
30/04/2018$0.384439$104.17 M$1.01 B
01/05/2018$0.354228$51.34 M$928.32 M
02/05/2018$0.36616$25.17 M$959.69 M
03/05/2018$0.36506$33.93 M$956.92 M
04/05/2018$0.352539$27.25 M$924.20 M
05/05/2018$0.350915$22.69 M$920.04 M
06/05/2018$0.323883$47.14 M$849.24 M
07/05/2018$0.312191$39.67 M$818.58 M
08/05/2018$0.3118$19.81 M$817.76 M
09/05/2018$0.308624$20.02 M$809.52 M
10/05/2018$0.295029$17.95 M$773.95 M
11/05/2018$0.245313$69.30 M$643.60 M
12/05/2018$0.231507$45.51 M$607.44 M
13/05/2018$0.25726$28.81 M$675.09 M
14/05/2018$0.257261$23.26 M$675.17 M
15/05/2018$0.259247$19.97 M$680.45 M
16/05/2018$0.245922$18.09 M$645.55 M
17/05/2018$0.255057$17.46 M$669.60 M
18/05/2018$0.253266$14.41 M$664.97 M
19/05/2018$0.261983$14.05 M$687.93 M
20/05/2018$0.268745$10.49 M$705.76 M
21/05/2018$0.251609$12.97 M$660.84 M
22/05/2018$0.234898$12.40 M$617.01 M
23/05/2018$0.194328$36.03 M$510.50 M
24/05/2018$0.202096$29.55 M$530.97 M
25/05/2018$0.193199$11.67 M$507.65 M
26/05/2018$0.202636$9.25 M$532.50 M
27/05/2018$0.200579$11.73 M$527.16 M
28/05/2018$0.191621$14.73 M$503.67 M
29/05/2018$0.200726$16.36 M$527.66 M
30/05/2018$0.193464$13.58 M$508.62 M
31/05/2018$0.200422$12.40 M$526.97 M
01/06/2018$0.204512$16.13 M$537.78 M
02/06/2018$0.223938$19.48 M$588.93 M
03/06/2018$0.234795$31.88 M$617.55 M
04/06/2018$0.223795$20.22 M$588.63 M
05/06/2018$0.227022$19.36 M$597.24 M
06/06/2018$0.217717$16.77 M$572.82 M
07/06/2018$0.217869$12.28 M$573.29 M
08/06/2018$0.212983$12.17 M$560.49 M
09/06/2018$0.210391$10.45 M$553.73 M
10/06/2018$0.173095$30.47 M$455.62 M
11/06/2018$0.163325$25.04 M$429.95 M
12/06/2018$0.153653$15.41 M$404.53 M
13/06/2018$0.152549$18.18 M$401.67 M
14/06/2018$0.166238$18.83 M$437.76 M
15/06/2018$0.159595$9.15 M$420.31 M
16/06/2018$0.162249$7.78 M$427.34 M
17/06/2018$0.161571$5.34 M$425.60 M
18/06/2018$0.164993$7.16 M$434.67 M
19/06/2018$0.161902$6.10 M$426.57 M
20/06/2018$0.161948$6.31 M$426.73 M
21/06/2018$0.159948$5.21 M$421.51 M
22/06/2018$0.13558$14.52 M$357.33 M
23/06/2018$0.136388$8.83 M$359.50 M
24/06/2018$0.137006$21.44 M$361.17 M
25/06/2018$0.140664$8.50 M$370.85 M
26/06/2018$0.135416$6.14 M$357.05 M
27/06/2018$0.133798$6.17 M$352.82 M
28/06/2018$0.132355$3.71 M$349.05 M
29/06/2018$0.127192$7.57 M$335.46 M
30/06/2018$0.137401$7.20 M$362.39 M
01/07/2018$0.139562$5.96 M$368.12 M
02/07/2018$0.154658$12.40 M$407.98 M
03/07/2018$0.162272$20.25 M$428.11 M
04/07/2018$0.170202$18.05 M$449.08 M
05/07/2018$0.166206$15.76 M$438.59 M
06/07/2018$0.16929$12.03 M$446.77 M
07/07/2018$0.168951$8.36 M$445.91 M
08/07/2018$0.183629$8.41 M$484.65 M
09/07/2018$0.183113$8.70 M$483.28 M
10/07/2018$0.166021$24.76 M$438.33 M
11/07/2018$0.157141$19.72 M$414.93 M
12/07/2018$0.151759$11.69 M$400.77 M
13/07/2018$0.157226$14.89 M$415.25 M
14/07/2018$0.163495$7.55 M$431.85 M
15/07/2018$0.177397$15.35 M$468.62 M
16/07/2018$0.201729$26.68 M$532.96 M
17/07/2018$0.220654$32.90 M$583.03 M
18/07/2018$0.217534$30.50 M$574.86 M
19/07/2018$0.223542$29.78 M$590.79 M
20/07/2018$0.194103$9.87 M$513.06 M
21/07/2018$0.203507$6.63 M$537.98 M
22/07/2018$0.202375$4.85 M$535.05 M
23/07/2018$0.201625$7.14 M$533.13 M
24/07/2018$0.208856$15.08 M$552.31 M
25/07/2018$0.208297$12.82 M$550.82 M
26/07/2018$0.20573$9.30 M$544.10 M
27/07/2018$0.198033$22.13 M$523.80 M
28/07/2018$0.192953$12.07 M$510.42 M
29/07/2018$0.194714$8.61 M$515.14 M
30/07/2018$0.178316$13.44 M$471.81 M
31/07/2018$0.164674$22.81 M$435.74 M
01/08/2018$0.161418$6.37 M$427.13 M
02/08/2018$0.161861$6.28 M$428.30 M
03/08/2018$0.161858$7.08 M$428.29 M
04/08/2018$0.155957$7.90 M$412.89 M
05/08/2018$0.160228$6.74 M$424.25 M
06/08/2018$0.15681$5.93 M$415.25 M
07/08/2018$0.155767$7.79 M$412.54 M
08/08/2018$0.128374$33.00 M$340.03 M
09/08/2018$0.132602$20.01 M$351.27 M
10/08/2018$0.121802$12.35 M$322.70 M
11/08/2018$0.118511$12.89 M$314.02 M
12/08/2018$0.117424$6.58 M$311.18 M
13/08/2018$0.111094$7.87 M$294.44 M
14/08/2018$0.0928276$20.56 M$246.06 M
15/08/2018$0.101125$10.21 M$268.08 M
16/08/2018$0.0981711$6.96 M$260.28 M
17/08/2018$0.114809$12.28 M$304.43 M
18/08/2018$0.110664$14.46 M$293.48 M
19/08/2018$0.1124$15.33 M$298.12 M
20/08/2018$0.108339$5.35 M$287.38 M
21/08/2018$0.104481$7.11 M$277.18 M
22/08/2018$0.0999194$6.90 M$265.11 M
23/08/2018$0.105352$4.80 M$279.55 M
24/08/2018$0.106713$3.80 M$283.18 M
25/08/2018$0.107145$4.45 M$284.36 M
26/08/2018$0.105607$3.64 M$280.30 M
27/08/2018$0.10874$4.45 M$288.64 M
28/08/2018$0.119157$10.09 M$316.31 M
29/08/2018$0.11908$8.87 M$316.13 M
30/08/2018$0.112344$6.10 M$298.28 M
31/08/2018$0.116802$5.99 M$310.14 M
01/09/2018$0.126436$8.40 M$335.75 M
02/09/2018$0.122391$8.45 M$325.03 M
03/09/2018$0.122244$5.31 M$324.67 M
04/09/2018$0.121695$5.45 M$323.24 M
05/09/2018$0.106755$12.01 M$283.58 M
06/09/2018$0.102939$10.81 M$273.46 M
07/09/2018$0.104037$8.98 M$276.38 M
08/09/2018$0.0989835$8.14 M$262.95 M
09/09/2018$0.102618$8.09 M$272.61 M
10/09/2018$0.0999108$8.07 M$265.41 M
11/09/2018$0.100606$7.69 M$267.26 M
12/09/2018$0.0981156$8.91 M$260.65 M
13/09/2018$0.102944$9.76 M$273.47 M
14/09/2018$0.110316$12.60 M$293.06 M
15/09/2018$0.11823$9.26 M$314.32 M
16/09/2018$0.1181$6.56 M$314.00 M
17/09/2018$0.110099$6.94 M$292.75 M
18/09/2018$0.115204$7.28 M$306.35 M
19/09/2018$0.11536$5.23 M$306.79 M
20/09/2018$0.120838$5.87 M$321.39 M
21/09/2018$0.126835$11.23 M$337.37 M
22/09/2018$0.123231$11.02 M$327.81 M
23/09/2018$0.124602$7.88 M$331.48 M
24/09/2018$0.117563$7.94 M$312.78 M
25/09/2018$0.111604$8.21 M$296.95 M
26/09/2018$0.114591$5.36 M$304.92 M
27/09/2018$0.118323$5.88 M$314.88 M
28/09/2018$0.114116$5.15 M$303.71 M
29/09/2018$0.114316$6.78 M$304.27 M
30/09/2018$0.114118$3.63 M$303.77 M
01/10/2018$0.111653$4.00 M$297.23 M
02/10/2018$0.112284$3.59 M$298.93 M
03/10/2018$0.109092$4.03 M$290.46 M
04/10/2018$0.111607$3.79 M$297.18 M
05/10/2018$0.111513$3.58 M$296.95 M
06/10/2018$0.109893$3.77 M$292.66 M
07/10/2018$0.111122$2.71 M$295.96 M
08/10/2018$0.111765$3.27 M$297.70 M
09/10/2018$0.110428$3.04 M$294.16 M
10/10/2018$0.109894$4.13 M$292.76 M
11/10/2018$0.0963999$9.22 M$256.84 M
12/10/2018$0.098447$4.62 M$262.31 M
13/10/2018$0.0983963$2.64 M$262.20 M
14/10/2018$0.0970948$3.11 M$258.75 M
15/10/2018$0.10377$12.42 M$276.56 M
16/10/2018$0.102959344098$11.79 M$274.41 M

Twitter News Feed

[custom-twitter-feeds screenname="bitshares"]

Submit Your Reviews