BitShares Historical Data - BTSEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
BitShares (Cryptocurrency:BTSEUR)
BitShares (Cryptocurrency:BTSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BitShares	BTSEUR	Crypto	8,211,189	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000139	-4.68%	0.002838	0.002838	0.002838

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002976	0.003016	0.002826	0.002978	0.002261 - 0.033035

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:56:17	2,678.19	0.002839	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
4,443.28	1,565,462.58	BTS	BTSUSD	BTSGBP	BTSBTC

BTSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002508	0.012016	0.002474	1,730,391.15	0.00033	13.17%
1 Month	0.003245	0.032832	0.002261	1,429,225.08	-0.000406	-12.52%
3 Months	0.00318	0.033035	0.002261	1,430,548.30	-0.000341	-10.74%
6 Months	0.0075	0.033035	0.002261	1,572,869.46	-0.004662	-62.16%
1 Year	0.00928	0.033035	0.002261	1,287,460.64	-0.006442	-69.41%
3 Years	0.090668	0.144143	0.001413	11,032,370.69	-0.08783	-96.87%
5 Years	0.044529	1.45	0.000369	22,567,681.83	-0.041691	-93.63%

BTSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 Apr 2024	0.002977	0.000034	1.16%	0.003927	0.012016	0.002893	2,845,369.00
29 Apr 2024	0.002943	-0.000024	-0.81%	0.002971	0.003007	0.002936	1,647,186.00
28 Apr 2024	0.002967	-0.000017	-0.57%	0.002982	0.002985	0.002926	264,169.00
27 Apr 2024	0.002984	-0.000023	-0.76%	0.003008	0.003025	0.002965	1,964,427.00
26 Apr 2024	0.003007	0.00000065	0.02%	0.003005	0.003042	0.002938	1,846,672.00
25 Apr 2024	0.003006	-0.000096	-3.10%	0.00311	0.003129	0.002485	877,421.00
24 Apr 2024	0.003102	-0.000037	-1.18%	0.002508	0.003149	0.002474	2,667,492.00
23 Apr 2024	0.003139	0.000695	28.45%	0.003927	0.012016	0.00247	1,857,906.00
22 Apr 2024	0.002444	0.00000300	0.12%	0.002435	0.003059	0.002416	2,690,292.00
21 Apr 2024	0.002441	0.000034	1.41%	0.002393	0.003053	0.002374	1,894,785.00
20 Apr 2024	0.002407	0.000019	0.80%	0.002381	0.002459	0.002261	1,954,089.00
19 Apr 2024	0.002388	0.000086	3.74%	0.002304	0.002926	0.00228	1,313,167.00
18 Apr 2024	0.002302	-0.000098	-4.08%	0.002405	0.002875	0.002272	1,338,518.00
17 Apr 2024	0.0024	0.000012	0.50%	0.00239	0.003006	0.002325	1,872,105.00
16 Apr 2024	0.002388	-0.000081	-3.28%	0.003927	0.031452	0.00236	1,733,546.00
15 Apr 2024	0.002469	0.00000300	0.12%	0.002432	0.00252	0.002359	1,635,674.00
14 Apr 2024	0.002466	-0.000698	-22.06%	0.003168	0.003216	0.002345	1,251,827.00
13 Apr 2024	0.003164	-0.000102	-3.12%	0.003269	0.003327	0.003097	125,258.00
12 Apr 2024	0.003266	-0.000017	-0.52%	0.003277	0.003315	0.003245	152,000.00
11 Apr 2024	0.003283	0.000094	2.95%	0.003186	0.003308	0.003127	239,337.00
10 Apr 2024	0.003189	-0.000106	-3.22%	0.003296	0.0033	0.003149	201,262.00
09 Apr 2024	0.003295	0.000089	2.78%	0.003927	0.032832	0.003215	1,982,701.00
08 Apr 2024	0.003205	0.00002	0.63%	0.00318	0.003243	0.00318	937,144.00
07 Apr 2024	0.003185	0.000046	1.47%	0.003128	0.003213	0.003115	2,002,002.00
06 Apr 2024	0.003139	-0.000021	-0.66%	0.003163	0.003171	0.003058	1,951,447.00
05 Apr 2024	0.003159	0.000104	3.41%	0.003044	0.003189	0.003007	1,258,279.00
04 Apr 2024	0.003055	0.000012	0.39%	0.003047	0.003096	0.003003	836,573.00
03 Apr 2024	0.003044	-0.000207	-6.37%	0.003245	0.003245	0.003005	677,641.00
02 Apr 2024	0.003251	-0.000053	-1.60%	0.003927	0.033035	0.00318	381,179.00
01 Apr 2024	0.003303	0.000073	2.26%	0.003231	0.003307	0.003231	256,396.00
31 Mar 2024	0.003231	-0.00001	-0.31%	0.003247	0.003258	0.00323	1,123,405.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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