BitShares Historical Data - BTSGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
BitShares	BTSGBP	Crypto	8,036,924	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000374	0.16%	0.002363	0.002363	0.002363

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002358	0.002393	0.002349	0.002359	0.001934 - 0.028645

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:34:05	3,086.11	0.002377	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,645.02	696,218.53	BTS	BTSEUR	BTSUSD	BTSBTC

BTSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002578	0.027772	0.002027	1,646,093.39	-0.000215	-8.34%
1 Month	0.002706	0.02798	0.001934	1,501,689.60	-0.000343	-12.68%
3 Months	0.002515	0.028645	0.001934	1,413,530.25	-0.000152	-6.05%
6 Months	0.008296	0.028645	0.001934	1,577,228.99	-0.005934	-71.52%
1 Year	0.007811	0.028645	0.001934	1,293,484.67	-0.005448	-69.75%
3 Years	0.089749	0.112086	0.001216	10,940,918.74	-0.087386	-97.37%
5 Years	0.040226	1.29	0.000337	22,454,409.51	-0.037863	-94.13%

BTSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.002359	0.000029	1.24%	0.002329	0.002381	0.002276	1,503,741.00
02 May 2024	0.00233	-0.000096	-3.96%	0.002427	0.002432	0.002266	1,392,296.00
01 May 2024	0.002426	-0.000115	-4.53%	0.002542	0.002576	0.002372	1,905,464.00
30 Apr 2024	0.002541	0.000024	0.95%	0.002097	0.027772	0.002027	2,845,369.00
29 Apr 2024	0.002517	-0.00000200	-0.08%	0.002515	0.002554	0.002508	1,647,186.00
28 Apr 2024	0.00252	-0.000033	-1.29%	0.002552	0.002557	0.002503	264,169.00
27 Apr 2024	0.002553	-0.000025	-0.97%	0.002578	0.00259	0.002537	1,964,427.00
26 Apr 2024	0.002577	-0.00000200	-0.08%	0.00258	0.002607	0.00252	1,846,672.00
25 Apr 2024	0.002579	-0.000087	-3.26%	0.002675	0.002689	0.002137	877,421.00
24 Apr 2024	0.002666	-0.000042	-1.55%	0.002704	0.002719	0.002126	2,667,492.00
23 Apr 2024	0.002709	0.000608	28.95%	0.002097	0.02798	0.002027	1,857,906.00
22 Apr 2024	0.0021	-0.00000045	-0.02%	0.002101	0.002629	0.002082	2,690,292.00
21 Apr 2024	0.002101	0.000029	1.40%	0.002067	0.002626	0.002047	1,894,785.00
20 Apr 2024	0.002072	0.000029	1.42%	0.002038	0.002104	0.001934	1,954,089.00
19 Apr 2024	0.002044	0.000072	3.65%	0.001974	0.0025	0.001951	1,313,167.00
18 Apr 2024	0.001971	-0.00008	-3.90%	0.002052	0.002461	0.00194	1,338,518.00
17 Apr 2024	0.002051	0.000013	0.64%	0.002037	0.002566	0.001989	1,872,105.00
16 Apr 2024	0.002038	-0.000078	-3.69%	0.002097	0.026924	0.002013	1,733,546.00
15 Apr 2024	0.002116	0.00000700	0.33%	0.002097	0.002124	0.002027	1,635,674.00
14 Apr 2024	0.00211	-0.0006	-22.15%	0.002709	0.002742	0.002007	1,251,827.00
13 Apr 2024	0.002709	-0.000082	-2.94%	0.002796	0.002844	0.002657	125,258.00
12 Apr 2024	0.002791	-0.000021	-0.75%	0.002809	0.002838	0.002776	152,000.00
11 Apr 2024	0.002811	0.000084	3.08%	0.002727	0.002832	0.002685	239,337.00
10 Apr 2024	0.002727	-0.000097	-3.43%	0.002822	0.002824	0.002697	201,262.00
09 Apr 2024	0.002825	0.000089	3.25%	0.003295	0.00336	0.002747	1,982,701.00
08 Apr 2024	0.002735	0.00002	0.74%	0.002712	0.002762	0.002712	937,144.00
07 Apr 2024	0.002716	0.000035	1.31%	0.002673	0.002744	0.002664	2,002,002.00
06 Apr 2024	0.002681	-0.000025	-0.92%	0.002706	0.002716	0.002625	1,951,447.00
05 Apr 2024	0.002706	0.000092	3.52%	0.002611	0.002731	0.002574	1,258,279.00
04 Apr 2024	0.002614	0.00000900	0.35%	0.002604	0.002651	0.002573	836,573.00

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