Рыночная кепка $2.24T
-0.77%
Объем 24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
Монеты
34.665
Биржи
204
Онлайн
BitShares (BTS) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен BitShares (BTS) в Доллар США. В таблице представлены 4,344 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.001075 | $0.0010658 | $0.0011046 | $0.0010658 | $10,127 | $3,219,690 |
| Jul-18 2026 | $0.0010658 | $0.0010634 | $0.00109089 | $0.0010634 | $10,171 | $3,192,135 |
| Jul-17 2026 | $0.0010667 | $0.0010363 | $0.0010801 | $0.00105 | $11,899 | $3,194,831 |
| Jul-16 2026 | $0.00105 | $0.0010489 | $0.0010627 | $0.0010627 | $12,990 | $3,144,813 |
| Jul-11 2026 | $0.0010724 | $0.0010513 | $0.0010773 | $0.0010679 | $10,239 | $3,211,902 |
| Jul-10 2026 | $0.0010679 | $0.0010514 | $0.0011065 | $0.00106299 | $16,207 | $3,198,425 |
| Jul-09 2026 | $0.00106639 | $0.0010471 | $0.0010699 | $0.0010471 | $10,376 | $3,193,932 |
| Jul-08 2026 | $0.0010363 | $0.0010337 | $0.001074 | $0.0010552 | $12,200 | $3,103,781 |
| Jul-07 2026 | $0.001059 | $0.001057 | $0.0011022 | $0.0011022 | $12,938 | $3,171,769 |
| Jul-06 2026 | $0.0010855 | $0.0010698 | $0.0010884 | $0.0010811 | $10,391 | $3,251,138 |
| Jul-05 2026 | $0.0011413 | $0.0011008 | $0.00115 | $0.0011023 | $10,494 | $3,418,262 |
| Jul-03 2026 | $0.0010349 | $0.00102 | $0.0010793 | $0.0010581 | $10,860 | $3,099,588 |
| Jun-05 2026 | $0.000989 | $0.0009653 | $0.000989 | $0.0009717 | $11,439 | $2,962,114 |
| Jun-02 2026 | $0.0010177 | $0.0010069 | $0.0010299 | $0.0010069 | $12,879 | $3,048,073 |
| Jun-01 2026 | $0.0010069 | $0.0009991 | $0.001031 | $0.001031 | $13,615 | $3,015,726 |