BitShares nåværende pris er kr1.72 med en markedsverdi på kr4.55B.


  • bitshares
    BitShares(BTS)
  • Price
    kr1.72
  • 1h %
    0.61%
  • 24h %
    5.0%
  • 7d %
    12.77%
  • Market Cap
    kr4.55B
  • Volume
    kr43.83M
  • Available Supply
    2.64B BTS
  • Rank
    28


Mer informasjon

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.

Historisk data

Date Price Volume Market Cap
22/07/2017 $0.177006 $111.74M $459.70M
23/07/2017 $0.172933 $188.84M $449.13M
24/07/2017 $0.16701 $60.90M $433.75M
25/07/2017 $0.135228 $78.85M $351.21M
26/07/2017 $0.127756 $83.25M $331.81M
27/07/2017 $0.13632 $45.32M $354.06M
28/07/2017 $0.134787 $60.09M $350.08M
29/07/2017 $0.125535 $35.51M $326.05M
30/07/2017 $0.127987 $22.29M $332.43M
31/07/2017 $0.126551 $28.58M $328.70M
01/08/2017 $0.125851 $36.57M $326.89M
02/08/2017 $0.137951 $49.68M $358.32M
03/08/2017 $0.138482 $30.10M $359.70M
04/08/2017 $0.14981 $55.16M $389.14M
05/08/2017 $0.167774 $63.98M $435.80M
06/08/2017 $0.161839 $62.97M $420.39M
07/08/2017 $0.153004 $54.26M $397.45M
08/08/2017 $0.155528 $62.52M $404.01M
09/08/2017 $0.151879 $36.77M $394.53M
10/08/2017 $0.171128 $119.78M $444.54M
11/08/2017 $0.186067 $113.75M $483.36M
12/08/2017 $0.17524 $62.63M $455.24M
13/08/2017 $0.154711 $47.27M $401.91M
14/08/2017 $0.150757 $70.37M $391.64M
15/08/2017 $0.148929 $59.06M $386.90M
16/08/2017 $0.14187 $24.06M $368.57M
17/08/2017 $0.134746 $38.60M $350.07M
18/08/2017 $0.134043 $32.90M $348.25M
19/08/2017 $0.121668 $20.88M $316.10M
20/08/2017 $0.132843 $26.42M $345.14M
21/08/2017 $0.124028 $18.97M $322.24M
22/08/2017 $0.128821 $20.31M $334.70M
23/08/2017 $0.142904 $58.50M $371.30M
24/08/2017 $0.138452 $21.12M $359.74M
25/08/2017 $0.134677 $17.20M $349.94M
26/08/2017 $0.137768 $17.77M $357.98M
27/08/2017 $0.136803 $14.22M $355.48M
28/08/2017 $0.134612 $15.20M $349.79M
29/08/2017 $0.13942 $26.55M $362.29M
30/08/2017 $0.138993 $20.37M $361.19M
31/08/2017 $0.147671 $26.90M $383.75M
01/09/2017 $0.161808 $47.77M $420.49M
02/09/2017 $0.148442 $80.48M $385.77M
03/09/2017 $0.137955 $15.99M $358.52M
04/09/2017 $0.108846 $29.28M $282.87M
05/09/2017 $0.117285 $34.04M $304.81M
06/09/2017 $0.153759 $53.46M $399.60M
07/09/2017 $0.148786 $45.81M $386.68M
08/09/2017 $0.116025 $52.93M $301.54M
09/09/2017 $0.110004 $34.70M $285.90M
10/09/2017 $0.104735 $28.74M $272.21M
11/09/2017 $0.113632 $33.52M $295.33M
12/09/2017 $0.122875 $58.97M $319.36M
13/09/2017 $0.112428 $27.04M $292.20M
14/09/2017 $0.0849816 $36.87M $220.88M
15/09/2017 $0.0695508 $82.78M $180.78M
16/09/2017 $0.0712441 $41.83M $185.18M
17/09/2017 $0.0726886 $16.18M $188.94M
18/09/2017 $0.0842376 $25.21M $218.96M
19/09/2017 $0.0839192 $16.65M $218.13M
20/09/2017 $0.0816475 $12.60M $212.23M
21/09/2017 $0.0719703 $5.93M $187.07M
22/09/2017 $0.0684549 $13.39M $177.93M
23/09/2017 $0.0703363 $12.45M $182.82M
24/09/2017 $0.0697929 $11.02M $181.41M
25/09/2017 $0.0726091 $13.14M $188.73M
26/09/2017 $0.0794041 $5.59M $206.43M
27/09/2017 $0.0824168 $6.02M $214.27M
28/09/2017 $0.0869801 $10.66M $226.14M
29/09/2017 $0.0828226 $6.85M $215.33M
30/09/2017 $0.0858026 $6.38M $223.08M
01/10/2017 $0.0836996 $4.52M $217.61M
02/10/2017 $0.0785537 $9.20M $204.24M
03/10/2017 $0.063017 $26.91M $163.85M
04/10/2017 $0.0530406 $14.30M $137.91M
05/10/2017 $0.0593976 $10.42M $154.44M
06/10/2017 $0.0599157 $6.66M $155.79M
07/10/2017 $0.0592683 $4.82M $154.11M
08/10/2017 $0.0551158 $4.43M $143.31M
09/10/2017 $0.0497127 $5.07M $129.27M
10/10/2017 $0.0462471 $11.81M $120.26M
11/10/2017 $0.0489415 $3.69M $127.27M
12/10/2017 $0.048878 $5.77M $127.10M
13/10/2017 $0.0534569 $6.41M $139.01M
14/10/2017 $0.0507285 $3.60M $131.92M
15/10/2017 $0.0501201 $2.54M $130.34M
16/10/2017 $0.0591945 $13.54M $153.94M
17/10/2017 $0.0562778 $6.06M $146.36M
18/10/2017 $0.053955 $3.99M $140.32M
19/10/2017 $0.0519782 $3.37M $135.18M
20/10/2017 $0.0504392 $2.57M $131.18M
21/10/2017 $0.0525748 $3.68M $136.74M
22/10/2017 $0.0516122 $2.52M $134.24M
23/10/2017 $0.0513159 $2.14M $133.47M
24/10/2017 $0.0544272 $3.72M $141.56M
25/10/2017 $0.051575 $2.44M $134.14M
26/10/2017 $0.0531435 $1.80M $138.23M
27/10/2017 $0.0536897 $1.89M $139.65M
28/10/2017 $0.0525972 $1.29M $136.81M
29/10/2017 $0.0550606 $2.21M $143.22M
30/10/2017 $0.0554006 $1.88M $144.11M
31/10/2017 $0.0616139 $3.09M $160.27M
01/11/2017 $0.0674294 $10.85M $175.40M
02/11/2017 $0.0596375 $9.45M $155.14M
03/11/2017 $0.0548722 $4.19M $142.74M
04/11/2017 $0.0575922 $3.48M $149.82M
05/11/2017 $0.0595512 $2.93M $154.92M
06/11/2017 $0.0600503 $2.14M $156.22M
07/11/2017 $0.0632604 $2.79M $164.58M
08/11/2017 $0.0657789 $3.56M $171.13M
09/11/2017 $0.0781855 $7.26M $203.42M
10/11/2017 $0.0747099 $4.80M $194.38M
11/11/2017 $0.0805873 $7.07M $209.67M
12/11/2017 $0.0791514 $5.55M $205.94M
13/11/2017 $0.07979 $5.11M $207.61M
14/11/2017 $0.083995 $2.67M $218.55M
15/11/2017 $0.0874527 $3.85M $227.56M
16/11/2017 $0.0908943 $3.31M $236.52M
17/11/2017 $0.0899258 $6.05M $234.00M
18/11/2017 $0.1031 $8.53M $268.29M
19/11/2017 $0.102322 $4.86M $266.27M
20/11/2017 $0.126009 $10.15M $327.92M
21/11/2017 $0.146637 $29.97M $381.60M
22/11/2017 $0.134451 $9.74M $349.90M
23/11/2017 $0.139336 $8.47M $362.62M
24/11/2017 $0.134298 $6.80M $349.52M
25/11/2017 $0.134108 $9.58M $349.03M
26/11/2017 $0.139211 $12.27M $362.33M
27/11/2017 $0.147998 $27.39M $385.22M
28/11/2017 $0.162941 $51.96M $424.13M
29/11/2017 $0.158467 $43.16M $412.50M
30/11/2017 $0.13062 $21.58M $340.03M
01/12/2017 $0.143077 $11.82M $372.48M
02/12/2017 $0.139911 $11.15M $364.25M
03/12/2017 $0.146307 $9.95M $380.92M
04/12/2017 $0.177633 $21.96M $462.50M
05/12/2017 $0.169205 $17.60M $440.57M
06/12/2017 $0.20228 $33.88M $526.71M
07/12/2017 $0.164128 $37.34M $427.39M
08/12/2017 $0.178032 $24.25M $463.61M
09/12/2017 $0.171496 $17.74M $446.62M
10/12/2017 $0.167201 $13.24M $435.45M
11/12/2017 $0.175219 $12.33M $456.35M
12/12/2017 $0.2013 $21.91M $524.31M
13/12/2017 $0.228541 $41.51M $595.29M
14/12/2017 $0.269396 $42.96M $701.74M
15/12/2017 $0.392271 $109.98M $1.02B
16/12/2017 $0.432575 $102.47M $1.13B
17/12/2017 $0.399361 $58.30M $1.04B
18/12/2017 $0.428254 $59.82M $1.12B
19/12/2017 $0.471776 $82.73M $1.23B
20/12/2017 $0.630222 $137.15M $1.64B
21/12/2017 $0.585139 $91.86M $1.52B
22/12/2017 $0.447727 $115.84M $1.17B
23/12/2017 $0.583558 $67.38M $1.52B
24/12/2017 $0.509026 $66.77M $1.33B
25/12/2017 $0.619581 $81.76M $1.61B
26/12/2017 $0.572753 $60.85M $1.49B
27/12/2017 $0.560139 $32.98M $1.46B
28/12/2017 $0.486295 $51.83M $1.27B
29/12/2017 $0.58617 $67.07M $1.53B
30/12/2017 $0.600979 $100.77M $1.57B
31/12/2017 $0.675504 $51.11M $1.76B
01/01/2018 $0.722551 $64.55M $1.88B
02/01/2018 $0.832229 $127.20M $2.17B
03/01/2018 $0.84855 $98.11M $2.21B
04/01/2018 $0.872952 $83.69M $2.28B
05/01/2018 $0.743877 $73.06M $1.94B
06/01/2018 $0.832025 $58.89M $2.17B
07/01/2018 $0.787782 $54.55M $2.05B
08/01/2018 $0.729495 $70.67M $1.90B
09/01/2018 $0.721423 $65.68M $1.88B
10/01/2018 $0.631686 $116.41M $1.65B
11/01/2018 $0.624506 $62.35M $1.63B
12/01/2018 $0.637754 $50.25M $1.66B
13/01/2018 $0.62548 $38.03M $1.63B
14/01/2018 $0.527614 $75.76M $1.38B
15/01/2018 $0.542899 $50.79M $1.42B
16/01/2018 $0.381746 $50.85M $995.26M
17/01/2018 $0.272437 $104.09M $710.31M
18/01/2018 $0.355759 $73.86M $927.57M
19/01/2018 $0.371344 $49.91M $968.17M
20/01/2018 $0.43032 $50.16M $1.12B
21/01/2018 $0.350731 $50.91M $914.47M
22/01/2018 $0.320774 $42.68M $836.38M
23/01/2018 $0.327181 $54.40M $853.09M
24/01/2018 $0.389977 $50.49M $1.02B
25/01/2018 $0.425508 $70.66M $1.11B
26/01/2018 $0.460528 $55.03M $1.20B
27/01/2018 $0.516063 $65.76M $1.35B
28/01/2018 $0.525573 $43.82M $1.37B
29/01/2018 $0.470786 $24.45M $1.23B
30/01/2018 $0.392296 $38.87M $1.02B
31/01/2018 $0.402854 $33.95M $1.05B
01/02/2018 $0.390238 $46.07M $1.02B
02/02/2018 $0.310243 $62.22M $809.06M
03/02/2018 $0.33337 $22.95M $869.37M
04/02/2018 $0.292993 $19.37M $764.07M
05/02/2018 $0.200172 $86.65M $522.07M
06/02/2018 $0.207613 $87.55M $541.49M
07/02/2018 $0.242082 $55.61M $631.41M
08/02/2018 $0.231146 $30.06M $602.90M
09/02/2018 $0.257885 $28.34M $672.66M
10/02/2018 $0.243472 $29.20M $635.09M
11/02/2018 $0.24329 $21.70M $634.63M
12/02/2018 $0.244913 $14.42M $638.88M
13/02/2018 $0.237004 $15.44M $618.27M
14/02/2018 $0.266104 $23.04M $694.20M
15/02/2018 $0.272977 $20.20M $712.15M
16/02/2018 $0.265488 $17.58M $692.61M
17/02/2018 $0.282058 $21.11M $735.85M
18/02/2018 $0.266467 $18.05M $695.20M
19/02/2018 $0.266256 $12.87M $694.66M
20/02/2018 $0.25478 $18.21M $664.74M
21/02/2018 $0.228487 $20.79M $596.16M
22/02/2018 $0.220454 $24.53M $575.21M
23/02/2018 $0.225767 $13.45M $589.09M
24/02/2018 $0.21594 $11.80M $563.46M
25/02/2018 $0.213894 $7.03M $558.12M
26/02/2018 $0.220634 $6.42M $575.71M
27/02/2018 $0.223817 $10.75M $584.07M
28/02/2018 $0.227424 $15.14M $593.49M
01/03/2018 $0.243113 $21.57M $634.45M
02/03/2018 $0.232695 $11.00M $607.26M
03/03/2018 $0.212356 $16.95M $554.20M
04/03/2018 $0.218956 $9.00M $571.44M
05/03/2018 $0.220924 $9.43M $576.60M
06/03/2018 $0.192681 $15.53M $502.91M
07/03/2018 $0.175437 $21.36M $457.92M
08/03/2018 $0.16505 $12.33M $430.82M
09/03/2018 $0.16034 $11.08M $418.54M
10/03/2018 $0.165855 $8.84M $432.95M
11/03/2018 $0.168878 $9.15M $440.86M
12/03/2018 $0.159339 $6.29M $415.98M
13/03/2018 $0.163092 $5.59M $425.79M
14/03/2018 $0.142703 $6.53M $372.57M
15/03/2018 $0.148487 $12.21M $387.69M
16/03/2018 $0.152275 $8.34M $397.59M
17/03/2018 $0.135775 $4.57M $354.52M
18/03/2018 $0.119597 $9.41M $312.29M
19/03/2018 $0.146178 $9.77M $381.71M
20/03/2018 $0.1676 $11.94M $437.67M
21/03/2018 $0.157646 $9.56M $411.69M
22/03/2018 $0.159558 $8.32M $416.70M
23/03/2018 $0.164381 $5.98M $429.31M
24/03/2018 $0.167642 $6.12M $437.84M
25/03/2018 $0.1652 $5.88M $431.48M
26/03/2018 $0.144709 $5.37M $377.97M
27/03/2018 $0.147668 $6.95M $385.72M
28/03/2018 $0.141877 $4.52M $370.60M
29/03/2018 $0.132589 $6.99M $346.35M
30/03/2018 $0.127599 $9.93M $333.33M
31/03/2018 $0.129037 $4.67M $337.10M
01/04/2018 $0.130323 $5.03M $340.47M
02/04/2018 $0.150236 $14.41M $392.51M
03/04/2018 $0.155081 $16.00M $405.18M
04/04/2018 $0.138873 $7.76M $362.86M
05/04/2018 $0.143676 $8.17M $375.45M
06/04/2018 $0.138434 $8.52M $361.79M
07/04/2018 $0.144672 $6.90M $378.14M
08/04/2018 $0.142741 $6.23M $373.13M
09/04/2018 $0.137629 $8.91M $359.81M
10/04/2018 $0.142696 $6.75M $373.10M
11/04/2018 $0.147833 $8.73M $386.58M
12/04/2018 $0.170283 $26.54M $445.33M
13/04/2018 $0.196752 $31.60M $514.61M
14/04/2018 $0.18566 $23.25M $485.65M
15/04/2018 $0.22132 $58.17M $579.00M
16/04/2018 $0.20892 $24.11M $546.62M
17/04/2018 $0.212946 $16.26M $557.22M
18/04/2018 $0.224886 $20.41M $588.46M
19/04/2018 $0.237348 $23.60M $621.21M
20/04/2018 $0.268986 $41.17M $704.10M
21/04/2018 $0.261489 $54.19M $684.55M
22/04/2018 $0.266632 $38.20M $698.02M
23/04/2018 $0.265917 $21.15M $696.24M
24/04/2018 $0.29696 $31.41M $777.58M
25/04/2018 $0.259202 $57.11M $678.82M
26/04/2018 $0.264619 $26.15M $693.08M
27/04/2018 $0.274253 $20.98M $718.40M
28/04/2018 $0.281796 $18.90M $738.24M
29/04/2018 $0.330031 $57.74M $864.70M
30/04/2018 $0.380182 $103.63M $996.21M
01/05/2018 $0.353111 $52.15M $925.38M
02/05/2018 $0.3662 $25.16M $959.79M
03/05/2018 $0.364648 $33.90M $955.83M
04/05/2018 $0.353446 $27.25M $926.57M
05/05/2018 $0.353364 $22.93M $926.45M
06/05/2018 $0.323849 $47.14M $849.15M
07/05/2018 $0.312049 $39.73M $818.21M
08/05/2018 $0.312241 $19.93M $818.91M
09/05/2018 $0.30494 $19.80M $799.85M
10/05/2018 $0.294053 $17.96M $771.38M
11/05/2018 $0.252496 $71.05M $662.44M
12/05/2018 $0.231887 $45.54M $608.43M
13/05/2018 $0.254146 $28.55M $666.91M
14/05/2018 $0.255303 $23.07M $670.02M
15/05/2018 $0.252564 $19.08M $662.90M
16/05/2018 $0.245883 $18.65M $645.44M
17/05/2018 $0.25477 $17.37M $668.84M
18/05/2018 $0.253736 $14.44M $666.20M
19/05/2018 $0.262872 $14.10M $690.26M
20/05/2018 $0.269504 $10.44M $707.75M
21/05/2018 $0.250279 $12.93M $657.34M
22/05/2018 $0.234596 $12.32M $616.21M
23/05/2018 $0.197085 $36.12M $517.74M
24/05/2018 $0.203637 $30.03M $535.01M
25/05/2018 $0.192487 $11.71M $505.77M
26/05/2018 $0.203078 $9.21M $533.66M
27/05/2018 $0.200608 $11.71M $527.23M
28/05/2018 $0.192236 $14.70M $505.28M
29/05/2018 $0.200687 $16.25M $527.55M
30/05/2018 $0.193336 $13.67M $508.28M
31/05/2018 $0.201172 $12.13M $528.94M
01/06/2018 $0.204244 $16.41M $537.08M
02/06/2018 $0.224209 $19.40M $589.64M
03/06/2018 $0.23435 $31.82M $616.38M
04/06/2018 $0.223225 $20.22M $587.13M
05/06/2018 $0.227358 $19.41M $598.12M
06/06/2018 $0.213853 $16.34M $562.66M
07/06/2018 $0.219858 $12.46M $578.52M
08/06/2018 $0.213403 $12.21M $561.60M
09/06/2018 $0.210407 $10.51M $553.77M
10/06/2018 $0.175857 $30.59M $462.89M
11/06/2018 $0.161574 $25.24M $425.34M
12/06/2018 $0.155717 $15.42M $409.97M
13/06/2018 $0.151065 $18.04M $397.76M
14/06/2018 $0.165388 $18.90M $435.52M
15/06/2018 $0.159795 $9.20M $420.84M
16/06/2018 $0.161678 $7.71M $425.84M
17/06/2018 $0.161113 $5.37M $424.40M
18/06/2018 $0.16457 $7.14M $433.55M
19/06/2018 $0.161465 $6.07M $425.42M
20/06/2018 $0.161386 $6.38M $425.25M
21/06/2018 $0.159775 $5.20M $421.05M
22/06/2018 $0.138091 $14.53M $363.95M
23/06/2018 $0.136078 $9.04M $358.68M
24/06/2018 $0.13634 $21.29M $359.41M
25/06/2018 $0.141763 $8.59M $373.75M
26/06/2018 $0.135075 $6.09M $356.15M
27/06/2018 $0.134208 $6.24M $353.90M
28/06/2018 $0.134337 $3.76M $354.28M
29/06/2018 $0.126482 $7.53M $333.59M
30/06/2018 $0.137995 $7.26M $363.96M
01/07/2018 $0.13918 $5.89M $367.11M
02/07/2018 $0.153797 $12.38M $405.71M
03/07/2018 $0.16371 $20.27M $431.91M
04/07/2018 $0.169697 $18.11M $447.75M
05/07/2018 $0.166972 $15.74M $440.61M
06/07/2018 $0.170105 $12.20M $448.92M
07/07/2018 $0.168841 $8.33M $445.62M
08/07/2018 $0.184276 $8.44M $486.35M
09/07/2018 $0.182654 $8.60M $482.07M
10/07/2018 $0.165607 $24.75M $437.08M
11/07/2018 $0.156622 $19.63M $413.56M
12/07/2018 $0.151798 $11.67M $400.87M
13/07/2018 $0.158129 $14.57M $417.63M
14/07/2018 $0.163607 $7.96M $432.14M
15/07/2018 $0.177257 $15.38M $468.25M
16/07/2018 $0.201579 $26.69M $532.57M
17/07/2018 $0.219923 $32.37M $581.10M
18/07/2018 $0.215871 $30.44M $570.46M
19/07/2018 $0.223485 $29.97M $590.64M
20/07/2018 $0.197637 $9.72M $522.40M
21/07/2018 $0.203726 $6.85M $538.56M
22/07/2018 $0.205136 $5.22M $542.34M
23/07/2018 $0.210657 $5.37M $556.97M

Twitter Feed

UI Worker Proposal is posted for renewal. Please vote if you support the continued effort. Thanks: https://t.co/xsM1iW0Efp

When you hold BitShares you have voting power. Power to elect witnesses and committee members. Power to pay those who work to improve our ecosystem. If you don't have the time or can't be bothered choose someone you trust to vote for you. (this is called voting by proxy)

PSA: BitShares Account binancecleos (NOT EOS!) is a phishing account DO NOT SEND ASSETS TO IT — Steemit https://t.co/DExk5NBw86

Speaker announcement: Kristin Low (@kristinlow), Head of Design at Spark (@BitsparkLtd), will speak at BitFest in September!

https://t.co/Wozj5Wiu58 #BitFest #Amsterdam #BitShares #Blockchain

Load More...

Send inn din vurdering