Price Details

BitShares Price

BitShares (BTS)

$0.04 (-1.86%)

BTC: 0.000011

Market Cap	Volume (24h)	Change (7d)	Circulating Supply	Max Supply
$104,674,738	$3,028,257	3.31%	2,683,750,000 BTS	3,600,570,502 BTS

BitShares Price Chart

Below you'll find customizable price charts for BitShares. You can export the charts using the button on the right.

BitShares Markets & Exchanges

Below you'll find the BitShares rates and exchange rates on various popular trading platforms and exchanges.

#	Source	Pair	Price	Volume (24h)	Last Updated
1	BTCAlpha	BTS/USD	$0	$1	2019-01-17 02:01:44
2	CCEDK	BTS/USD	$0	$0	2016-05-17 13:05:39
3	Yobit	BTS/USD	$0	$0	2019-01-07 06:01:53

BitShares Price Widget

Below you will find our free cryptocurrency price widget for websites. You have two widgets to choose from: the single crypto price ticker or the multi-crypto price ticker. Both are updated continuously and should adapt to any resolution (ideal for sidebars if you are using a WordPress website). Our widgets have been carefully designed to light and efficient. Contact us if you have any question or concerns about these free cryptocurrency widgets.

Widget Type

Single Coin Multiple Coins

How many currencies do you want to display?

Cryptocurrency

Display Currency

Cryptocurrency

Display Currency

Cryptocurrency

Display Currency

Show Market Cap?

Show Volume (24h)?

Our free crypto price widget for websites currently supports over 500 cryptocurrencies and is able to display prices in:

If you have any question or experience any technical issue with this widget, please contact us and we will get back to you asap.

<script src="https://cryptoradarorg-zhxsya288ouz.stackpathdns.com/wp-content/themes/mag-child/inc/widget/widget.js"></script><div id="cr-widget" data-view="0" data-coin="bitcoin" data-market="1" data-volume="1" data-currency="USD" data-num="1" data-pages="1"></div>

BitShares Historical Pricing Table

Here you'll find a detailed pricing table for BitShares including opening and closing rates.

Date	Open	High	Low	Close	Volume
Jan 17, 2019	0.03934	0.03944	0.03913	0.03913	610.22
Jan 16, 2019	0.03903	0.03962	0.03751	0.03922	24918.22
Jan 15, 2019	0.03867	0.04114	0.03841	0.03928	28570.25
Jan 14, 2019	0.04005	0.04067	0.03649	0.03742	32767.09
Jan 13, 2019	0.03552	0.04046	0.03549	0.03953	34965.6
Jan 12, 2019	0.0405	0.0407	0.03694	0.03752	24129.49
Jan 11, 2019	0.03999	0.04042	0.03921	0.03957	13416.24
Jan 10, 2019	0.03889	0.03953	0.03741	0.03864	26011.37
Jan 09, 2019	0.04437	0.04483	0.03641	0.03756	55340.02
Jan 08, 2019	0.04272	0.04462	0.04242	0.04274	24113.32
Jan 07, 2019	0.04411	0.04499	0.04285	0.04382	31773.42
Jan 06, 2019	0.04655	0.04702	0.04408	0.04464	27338.68
Jan 05, 2019	0.04137	0.04319	0.03985	0.042	39460.4
Jan 04, 2019	0.03977	0.04171	0.03943	0.03982	38078.17
Jan 03, 2019	0.03851	0.04092	0.03796	0.04021	42343.44
Jan 02, 2019	0.04146	0.04175	0.03828	0.03957	31764.67
Jan 01, 2019	0.03832	0.04299	0.03803	0.04205	45926.22
Dec 31, 2018	0.03759	0.04062	0.03726	0.04017	28956.96
Dec 30, 2018	0.04049	0.04064	0.03748	0.03824	27993.15
Dec 29, 2018	0.03925	0.0408	0.03773	0.04041	35224.18
Dec 28, 2018	0.04007	0.04308	0.03854	0.03938	51181.23
Dec 27, 2018	0.03407	0.0412	0.03367	0.04079	62999.2
Dec 26, 2018	0.0436	0.04404	0.0377	0.03838	51073.32
Dec 25, 2018	0.03905	0.04149	0.03747	0.03953	45201.59
Dec 24, 2018	0.04512	0.04543	0.03973	0.04196	72883.47
Dec 23, 2018	0.04238	0.05194	0.04237	0.04537	119158.01
Dec 22, 2018	0.04051	0.04651	0.0405	0.04503	63041.08
Dec 21, 2018	0.0405	0.04388	0.03969	0.04381	31964.06
Dec 20, 2018	0.04424	0.04588	0.04061	0.04159	56448.4
Dec 19, 2018	0.03704	0.04376	0.03672	0.04286	76397.51
Dec 18, 2018	0.03975	0.04238	0.03874	0.03904	64427.72
Dec 17, 2018	0.037	0.04007	0.03603	0.03972	37346.75
Dec 16, 2018	0.03432	0.03956	0.03412	0.03836	46231.52
Dec 15, 2018	0.03482	0.03663	0.03479	0.03528	19125.76
Dec 14, 2018	0.03523	0.0358	0.03445	0.03538	17093.64
Dec 13, 2018	0.03628	0.03654	0.03451	0.03524	26555.06
Dec 12, 2018	0.03782	0.03817	0.03538	0.03609	28492.51
Dec 11, 2018	0.03684	0.03877	0.03646	0.03787	27066.09
Dec 10, 2018	0.03649	0.03721	0.03467	0.03542	23672.58
Dec 09, 2018	0.03748	0.03818	0.03528	0.03601	26215.58
Dec 08, 2018	0.03681	0.04041	0.03597	0.03801	38649.39
Dec 07, 2018	0.03746	0.03944	0.03394	0.03659	48493.67
Dec 06, 2018	0.03425	0.03703	0.03109	0.03546	94579.15
Dec 05, 2018	0.04052	0.04151	0.03592	0.03607	64652.95
Dec 04, 2018	0.04638	0.0466	0.04274	0.04289	35643.88
Dec 03, 2018	0.04654	0.04885	0.04539	0.04722	29326.5
Dec 02, 2018	0.04962	0.04975	0.04533	0.04631	36243.72
Dec 01, 2018	0.04958	0.05066	0.04827	0.04852	18502.21
Nov 30, 2018	0.04695	0.05047	0.04612	0.0493	32243.99
Nov 29, 2018	0.04915	0.05022	0.0463	0.04722	46194.47
Nov 28, 2018	0.05066	0.05111	0.04706	0.04844	48109.33
Nov 27, 2018	0.0457	0.05255	0.0457	0.05096	78511.07
Nov 26, 2018	0.04633	0.04818	0.04288	0.04689	62625.16
Nov 25, 2018	0.0489	0.04997	0.04395	0.04563	74356.39
Nov 24, 2018	0.04685	0.0501	0.04196	0.04852	111707.51
Nov 23, 2018	0.04952	0.05152	0.044	0.04526	52015.78
Nov 22, 2018	0.05233	0.0533	0.04954	0.05172	73614.5
Nov 21, 2018	0.0558	0.05663	0.05065	0.05103	41492.47
Nov 20, 2018	0.05227	0.05574	0.04978	0.05457	93577.67
Nov 19, 2018	0.05828	0.05985	0.0489	0.05141	161100
Nov 18, 2018	0.07253	0.07254	0.05917	0.06055	116001.24
Nov 17, 2018	0.06969	0.07251	0.06962	0.07101	27358.72
Nov 16, 2018	0.07279	0.07319	0.07184	0.07253	17819.49
Nov 15, 2018	0.07716	0.07755	0.07257	0.07431	53165.99
Nov 14, 2018	0.07851	0.07978	0.07243	0.078	90954.78
Nov 13, 2018	0.08829	0.08903	0.07335	0.07815	134343.37
Nov 12, 2018	0.09086	0.09091	0.08864	0.08897	25056.94
Nov 11, 2018	0.09363	0.0943	0.09243	0.09324	18397.37
Nov 10, 2018	0.09675	0.09705	0.09434	0.09666	16229.26
Nov 09, 2018	0.09305	0.09537	0.0929	0.09417	13132.17
Nov 08, 2018	0.0955	0.09652	0.09381	0.09464	21168.7
Nov 07, 2018	0.09744	0.09816	0.09433	0.09443	28361.13
Nov 06, 2018	0.09812	0.09998	0.09674	0.09742	56357.3
Nov 05, 2018	0.09562	0.1003	0.09492	0.1001	49757.37
Nov 04, 2018	0.0976	0.09806	0.09551	0.09686	24360.02
Nov 03, 2018	0.092	0.1006	0.0916	0.09745	47759.62
Nov 02, 2018	0.09552	0.09567	0.09386	0.09479	16244.85
Nov 01, 2018	0.09535	0.09729	0.09535	0.09645	23675.67
Oct 31, 2018	0.0959	0.09675	0.09557	0.09632	15143.42
Oct 30, 2018	0.09444	0.09629	0.09263	0.09523	29028.06
Oct 29, 2018	0.09539	0.09612	0.09467	0.09564	26528.5
Oct 28, 2018	0.09787	0.09802	0.09317	0.094	35559.91
Oct 27, 2018	0.09904	0.09981	0.0989	0.0995	10351.96
Oct 26, 2018	0.09902	0.09928	0.09818	0.09874	9567.99
Oct 25, 2018	0.0976	0.1002	0.09722	0.09863	30911.65
Oct 24, 2018	0.09832	0.0988	0.0968	0.0975	25749.24
Oct 23, 2018	0.1023	0.1031	0.1017	0.1019	20592.1
Oct 22, 2018	0.0986	0.09919	0.09711	0.09865	26108.4
Oct 21, 2018	0.1014	0.1019	0.1002	0.1008	25068.06
Oct 20, 2018	0.1034	0.1051	0.1028	0.1032	19906.61
Oct 19, 2018	0.099	0.101	0.09846	0.1001	23988.02
Oct 18, 2018	0.09798	0.0991	0.09725	0.09816	31692.61
Oct 17, 2018	0.1016	0.1025	0.09803	0.09906	46663.84
Oct 16, 2018	0.1053	0.1058	0.1029	0.104	29575.15
Oct 15, 2018	0.1038	0.1059	0.1023	0.1035	40210.61
Oct 14, 2018	0.09652	0.1149	0.09548	0.1043	171561.99
Oct 13, 2018	0.09767	0.09877	0.09435	0.09549	33086.09
Oct 12, 2018	0.09597	0.09845	0.09569	0.09767	24602.07
Oct 11, 2018	0.09492	0.1	0.09422	0.09799	61004.85
Oct 10, 2018	0.1126	0.1126	0.09344	0.09492	131910.12
Oct 09, 2018	0.1091	0.1091	0.1068	0.108	37812.6
Oct 08, 2018	0.1089	0.1093	0.1073	0.108	27002.52
Oct 07, 2018	0.1093	0.1125	0.1083	0.1111	57974.15
Oct 06, 2018	0.1091	0.1102	0.1073	0.1096	28446.68
Oct 05, 2018	0.1104	0.1106	0.1079	0.1088	28231.38
Oct 04, 2018	0.108	0.1129	0.1067	0.111	44933.66
Oct 03, 2018	0.1098	0.1129	0.1093	0.1107	46606.43
Oct 02, 2018	0.1126	0.1127	0.1074	0.1099	57869.5
Oct 01, 2018	0.1141	0.1145	0.1099	0.1114	34171.8
Sep 30, 2018	0.1136	0.1149	0.1096	0.1127	43904.29
Sep 29, 2018	0.1134	0.1172	0.1109	0.1141	59057.65
Sep 28, 2018	0.1084	0.116	0.1044	0.1132	84179.05
Sep 27, 2018	0.1174	0.1199	0.1101	0.1135	99076.44
Sep 26, 2018	0.1103	0.1206	0.1082	0.118	93557.01
Sep 25, 2018	0.1162	0.118	0.1099	0.1136	88243.48
Sep 24, 2018	0.1172	0.1172	0.1044	0.1128	144858.6
Sep 23, 2018	0.1249	0.1256	0.115	0.1164	87407.43
Sep 22, 2018	0.1214	0.1258	0.1196	0.1233	55483.41
Sep 21, 2018	0.1274	0.131	0.1199	0.1239	78968.42
Sep 20, 2018	0.1172	0.1315	0.1154	0.1291	179106.03
Sep 19, 2018	0.1148	0.1252	0.1133	0.123	102737.3
Sep 18, 2018	0.1144	0.1182	0.1083	0.1151	116057.93
Sep 17, 2018	0.106	0.1161	0.1049	0.1127	114622.51
Sep 16, 2018	0.1215	0.1245	0.1062	0.1082	172585.33
Sep 15, 2018	0.118	0.119	0.1107	0.1172	69973.7
Sep 14, 2018	0.1083	0.118	0.108	0.1149	87909.04
Sep 13, 2018	0.1107	0.1173	0.1062	0.1094	160027.3
Sep 12, 2018	0.08954	0.1051	0.08954	0.1034	170348.86
Sep 11, 2018	0.09357	0.09357	0.08471	0.0925	129962.32
Sep 10, 2018	0.09819	0.09918	0.08765	0.09222	85990.8
Sep 09, 2018	0.09688	0.1001	0.09239	0.09745	70919.15
Sep 08, 2018	0.09779	0.1036	0.09195	0.09741	78291.38
Sep 07, 2018	0.1036	0.106	0.09156	0.09478	82143.37
Sep 06, 2018	0.1085	0.1107	0.1011	0.1017	72451.7
Sep 05, 2018	0.09781	0.09975	0.09049	0.09835	119768.66
Sep 04, 2018	0.1189	0.1198	0.09425	0.09514	104550.74
Sep 03, 2018	0.1253	0.1268	0.1205	0.1237	46729.26
Sep 02, 2018	0.1208	0.1212	0.117	0.1183	31608.68
Sep 01, 2018	0.1183	0.1199	0.1158	0.1182	31422.14
Aug 31, 2018	0.1184	0.1271	0.1183	0.1242	45142.72
Aug 30, 2018	0.1144	0.1146	0.1113	0.1134	33161.63
Aug 29, 2018	0.1143	0.1152	0.1079	0.1126	51705.4
Aug 28, 2018	0.1186	0.1192	0.1141	0.1158	38550.2
Aug 27, 2018	0.1139	0.1178	0.1119	0.1169	45342.22
Aug 26, 2018	0.1045	0.1098	0.1036	0.1098	43631.32
Aug 25, 2018	0.1074	0.1074	0.1043	0.1061	29624.05
Aug 24, 2018	0.1051	0.1057	0.1034	0.1037	17520.47
Aug 23, 2018	0.103	0.1058	0.1009	0.1051	33992.66
Aug 22, 2018	0.1019	0.1057	0.1011	0.1039	42393.58
Aug 21, 2018	0.105	0.1117	0.09699	0.101	76561.57
Aug 20, 2018	0.09915	0.1047	0.09879	0.1029	40790.92
Aug 19, 2018	0.1109	0.1125	0.09959	0.1002	48945
Aug 18, 2018	0.1112	0.1157	0.1091	0.113	45528.38
Aug 17, 2018	0.1186	0.12	0.1057	0.1102	59474.88
Aug 16, 2018	0.107	0.1187	0.1064	0.1185	86967.36
Aug 15, 2018	0.09495	0.1009	0.09386	0.09682	51627.95
Aug 14, 2018	0.09749	0.1067	0.09698	0.09852	95108.04
Aug 13, 2018	0.1014	0.1014	0.08941	0.09936	124743.06
Aug 12, 2018	0.1225	0.1241	0.1082	0.1093	80554.29
Aug 11, 2018	0.1109	0.1142	0.1096	0.111	31965.02
Aug 10, 2018	0.1186	0.1189	0.1093	0.1138	71966.19
Aug 09, 2018	0.1286	0.1295	0.1155	0.1173	54783
Aug 08, 2018	0.13	0.1354	0.1283	0.1329	53483.21
Aug 07, 2018	0.1358	0.1367	0.1249	0.1278	94359.79
Aug 06, 2018	0.1559	0.1579	0.1419	0.1455	64633.3
Aug 05, 2018	0.1568	0.1584	0.1539	0.1553	33076.54
Aug 04, 2018	0.1587	0.1611	0.156	0.1594	38528.97
Aug 03, 2018	0.1618	0.1624	0.1556	0.1577	42199.45
Aug 02, 2018	0.1608	0.1643	0.1557	0.1635	63570.55
Aug 01, 2018	0.1618	0.1636	0.1572	0.1583	44827.91
Jul 31, 2018	0.1679	0.1694	0.1586	0.1632	70265.18
Jul 30, 2018	0.1735	0.1738	0.1624	0.1642	60947.44
Jul 29, 2018	0.1867	0.1878	0.1788	0.1829	58356.09
Jul 28, 2018	0.1932	0.1944	0.1903	0.1922	31885.62
Jul 27, 2018	0.1919	0.1925	0.1885	0.1914	31056.16
Jul 26, 2018	0.1939	0.1988	0.1914	0.1971	57719.83
Jul 25, 2018	0.2016	0.2069	0.1967	0.1976	53912.22
Jul 24, 2018	0.21	0.2122	0.2032	0.2064	61360.51
Jul 23, 2018	0.1981	0.2133	0.1975	0.2113	90302.41
Jul 22, 2018	0.2005	0.2057	0.1956	0.1969	74853.49
Jul 21, 2018	0.1999	0.2047	0.1973	0.1984	43673.97
Jul 20, 2018	0.1935	0.2018	0.1904	0.1987	54024.32
Jul 19, 2018	0.2056	0.2058	0.1932	0.1969	85047.85
Jul 18, 2018	0.2251	0.2273	0.2175	0.2202	79556.43
Jul 17, 2018	0.2296	0.237	0.2159	0.2203	109297.57
Jul 16, 2018	0.2112	0.2256	0.2054	0.2201	111840.05
Jul 15, 2018	0.1934	0.2066	0.1914	0.206	89332.7
Jul 14, 2018	0.1684	0.1766	0.1675	0.1746	40844.27
Jul 13, 2018	0.1667	0.1694	0.1651	0.1672	32405.79
Jul 12, 2018	0.1584	0.1624	0.1562	0.1589	45225.26
Jul 11, 2018	0.1585	0.1586	0.1486	0.1532	51993.74
Jul 10, 2018	0.1554	0.1606	0.1527	0.1601	51359.35
Jul 09, 2018	0.1752	0.1758	0.159	0.1608	90336.33
Jul 08, 2018	0.1854	0.186	0.1788	0.1798	51532.03
Jul 07, 2018	0.1799	0.1834	0.1786	0.18	49104.13
Jul 06, 2018	0.1721	0.1792	0.1691	0.1779	45158.78
Jul 05, 2018	0.1668	0.1697	0.1613	0.1677	50157.02
Jul 04, 2018	0.171	0.1751	0.1678	0.1711	66552.1
Jul 03, 2018	0.1606	0.1675	0.157	0.1624	56774.97
Jul 02, 2018	0.1594	0.1628	0.1538	0.1545	59707.59
Jul 01, 2018	0.1525	0.1626	0.15	0.1608	67594.47
Jun 30, 2018	0.144	0.145	0.1413	0.1435	31947.09
Jun 29, 2018	0.1348	0.1432	0.1347	0.1404	52601.52
Jun 28, 2018	0.1338	0.1405	0.1288	0.1384	75380.64
Jun 27, 2018	0.1284	0.1289	0.1214	0.1223	42379.54
Jun 26, 2018	0.1295	0.1344	0.1265	0.1331	56112.05
Jun 25, 2018	0.1389	0.1396	0.13	0.1301	59456.82
Jun 24, 2018	0.1397	0.1452	0.1367	0.1408	65113.06
Jun 23, 2018	0.1387	0.1392	0.1231	0.1331	94181.93
Jun 22, 2018	0.1351	0.1406	0.1334	0.1386	40708.23
Jun 21, 2018	0.1551	0.1552	0.1328	0.1364	103202.08
Jun 20, 2018	0.1631	0.1657	0.1588	0.1599	40605.59

BitShares Ratings & Reviews

If you would like to leave a rating and review for BitShares, please use the form below.

Don't miss out on the next big crypto! Get the newest and top rated ICO's straight in your inbox!

Daily, weekly, or monthly cryptocurrency performance reports delivered right to your inbox.

You have been subscribed successfully.

Name*
Email*
Rating*
Please explain your rating (a lack of explanation will result in a rejection of your review)*

Latest Stories

Social Connect

BitShares Price

BitShares (BTS)

$0.04 (-1.86%)

BTC: 0.000011

BitShares Price Chart

BitShares Markets & Exchanges

BitShares Price Widget

Bitcoin (BTC)

$3,667.821.000000 BTC (0.47%)

Market Cap

Volume (24h)

Bitcoin (BTC)

$3,667.820.033587 BTC (0.47%)

Ethereum (ETH)

$123.090.033587 BTC (-0.22%)

Litecoin (LTC)

$31.640.008632 BTC (-0.23%)

Widget Code

BitShares Historical Pricing Table

BitShares Ratings & Reviews

Don't miss out on the next big crypto! Get the newest and top rated ICO's straight in your inbox!

Most Popular Topics

Editor Picks