1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. BitShares (BTSEUR)
  6. Historical

BTSEUR

BitShares Historical Data

Name Symbol Market Market Cap ($) Algorithm
BitShares BTSEUR Crypto 34,491,960 Not Mineable
  Change % Change Current Price Bid Offer
-0.000118 -0.94% 0.012454 0.012219 0.012689
Open High Low Prev. Close 52 Week Range
0.012562 0.013752 0.012166 0.012572 0.006226 - 0.058019
Exchange Time Size Trade Price Currency
BINA 19:00:32 1,576.00 0.012461 EUR
Price x Volume Volume Base Symbol Related Pairs
57,613.25 4,623,389.24 BTS BTSUSD BTSGBP BTSBTC

BTSEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0125470.0169940.01078921,892,567.25-0.000093-0.74%
1 Month0.0099040.0169940.00953911,040,476.390.0025525.74%
3 Months0.0117190.0169940.00622611,692,971.050.0007356.28%
6 Months0.0207220.0280720.00622612,144,590.61-0.008268-39.90%
1 Year0.0501470.0580190.00622612,909,020.83-0.037692-75.16%
3 Years0.0349981.450.00036929,929,641.13-0.022544-64.42%
5 Years0.1278551.450.00036928,267,775.05-0.115401-90.26%

BTSEUR 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Aug 14 2022 0.012593 -0.000732 -5.49% 0.013116 0.01369 0.012525 9,109,407.00
Aug 13 2022 0.013325 -0.000447 -3.25% 0.013791 0.014205 0.013081 6,803,782.00
Aug 12 2022 0.013772 -0.000169 -1.21% 0.014175 0.014529 0.013227 9,671,839.00
Aug 11 2022 0.013941 -0.001631 -10.47% 0.01539 0.015925 0.013132 29,463,474.00
Aug 10 2022 0.015572 0.001719 12.41% 0.012452 0.016994 0.012452 38,689,372.00
Aug 09 2022 0.013853 0.001 7.78% 0.011766 0.01431 0.010789 53,238,536.00
Aug 08 2022 0.012854 0.000316 2.52% 0.012547 0.013543 0.011338 6,271,556.00
Aug 07 2022 0.012538 -0.000336 -2.61% 0.012616 0.01291 0.010285 1,598,363.00
Aug 06 2022 0.012873 0.000102 0.80% 0.012838 0.013238 0.012426 5,776,375.00
Aug 05 2022 0.012771 0.000578 4.74% 0.012843 0.013291 0.012431 2,482,613.00
Aug 04 2022 0.012194 -0.000401 -3.18% 0.012598 0.013087 0.011885 6,896,950.00
Aug 03 2022 0.012595 0.000559 4.64% 0.011766 0.013224 0.010789 18,943,665.00
Aug 02 2022 0.012036 -0.000223 -1.82% 0.012268 0.012485 0.011308 8,002,421.00
Aug 01 2022 0.012259 0.000331 2.78% 0.009904 0.012762 0.009539 10,341,942.00
Jul 31 2022 0.011928 0.000111 0.94% 0.011785 0.012839 0.011629 9,009,895.00
Jul 30 2022 0.011817 -0.001043 -8.11% 0.013038 0.013038 0.011771 11,946,325.00
Jul 29 2022 0.012859 0.001172 10.03% 0.011701 0.013166 0.011317 8,952,447.00
Jul 28 2022 0.011687 0.000479 4.28% 0.01125 0.011965 0.010903 5,720,930.00
Jul 27 2022 0.011208 0.000521 4.88% 0.010476 0.011235 0.010167 4,751,078.00
Jul 26 2022 0.010687 0.000345 3.34% 0.010215 0.010855 0.009854 5,904,526.00
Jul 25 2022 0.010341 -0.000739 -6.67% 0.009904 0.010873 0.009539 4,557,237.00
Jul 24 2022 0.01108 -0.000154 -1.37% 0.0113 0.011641 0.010887 3,859,674.00
Jul 23 2022 0.011234 -0.000111 -0.98% 0.011122 0.011678 0.010835 7,846,556.00
Jul 22 2022 0.011345 -0.000423 -3.59% 0.011326 0.012297 0.010686 3,874,870.00
Jul 21 2022 0.011768 -0.000163 -1.37% 0.011676 0.01215 0.010699 12,137,845.00
Jul 20 2022 0.011932 -0.000836 -6.55% 0.012803 0.013465 0.011455 6,426,331.00
Jul 19 2022 0.012768 -0.000206 -1.59% 0.012757 0.013336 0.012076 5,836,687.00
Jul 18 2022 0.012974 0.000399 3.18% 0.009904 0.013404 0.009539 11,018,627.00
Jul 17 2022 0.012574 0.000167 1.35% 0.012409 0.012932 0.01202 6,845,538.00
Jul 16 2022 0.012407 0.00000300 0.02% 0.012371 0.01293 0.011629 11,239,132.00
Jul 15 2022 0.012404 0.00009 0.73% 0.012512 0.015552 0.011874 79,961,719.00
See More Historical Prices ยป
Your Recent History
COIN
BTSEUR
BitShares
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 23:04:30