24 février 2019
  • Home
  • BitShares (BTS) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

BitShares (BTS) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

BitShares live est de $0.050193 avec un volume de $135.20M. BitShares à une variation de 8.79% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • BTS
    BitShares(BTS)
  • Prix
    $0.050193
  • 1h%
    0.7%
  • 24h%
    8.79%
  • 7d%
    21.41%
  • Capitalisation boursière
    $135.20M
  • Le volume
    $10.97M
  • Approvisionnement disponible
    2.69B BTS
  • Rang
    39

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.223539 $13.38M $583.28M
24/02/2018 $0.214303 $11.51M $559.19M
25/02/2018 $0.213701 $6.97M $557.62M
26/02/2018 $0.220933 $6.33M $576.49M
27/02/2018 $0.222848 $10.98M $581.54M
28/02/2018 $0.22162 $15.70M $578.35M
01/03/2018 $0.239865 $20.77M $625.98M
02/03/2018 $0.234178 $10.95M $611.13M
03/03/2018 $0.211686 $17.36M $552.45M
04/03/2018 $0.217622 $8.43M $567.97M
05/03/2018 $0.219608 $9.57M $573.17M
06/03/2018 $0.194773 $18.19M $508.37M
07/03/2018 $0.182054 $20.57M $475.19M
08/03/2018 $0.163335 $12.30M $426.35M
09/03/2018 $0.16484 $11.14M $430.29M
10/03/2018 $0.162779 $8.59M $424.93M
11/03/2018 $0.170555 $9.20M $445.24M
12/03/2018 $0.161025 $6.51M $420.38M
13/03/2018 $0.163546 $5.36M $426.98M
14/03/2018 $0.144354 $7.50M $376.88M
15/03/2018 $0.152466 $11.86M $398.08M
16/03/2018 $0.150656 $7.82M $393.37M
17/03/2018 $0.139334 $4.49M $363.82M
18/03/2018 $0.132373 $10.54M $345.65M
19/03/2018 $0.147883 $9.46M $386.17M
20/03/2018 $0.164098 $11.88M $428.52M
21/03/2018 $0.161042 $9.58M $420.56M
22/03/2018 $0.159858 $8.13M $417.48M
23/03/2018 $0.165626 $6.28M $432.56M
24/03/2018 $0.160828 $6.01M $420.05M
25/03/2018 $0.163933 $5.32M $428.17M
26/03/2018 $0.152041 $5.97M $397.13M
27/03/2018 $0.148136 $6.25M $386.94M
28/03/2018 $0.142398 $4.52M $371.96M
29/03/2018 $0.124955 $7.48M $326.41M
30/03/2018 $0.129583 $9.27M $338.51M
31/03/2018 $0.127918 $4.99M $334.18M
01/04/2018 $0.128259 $4.57M $335.08M
02/04/2018 $0.14832 $14.79M $387.50M
03/04/2018 $0.151954 $15.85M $397.01M
04/04/2018 $0.138849 $7.32M $362.80M
05/04/2018 $0.142805 $8.05M $373.18M
06/04/2018 $0.138458 $8.44M $361.86M
07/04/2018 $0.143662 $7.05M $375.51M
08/04/2018 $0.144198 $6.22M $376.95M
09/04/2018 $0.138094 $9.01M $361.03M
10/04/2018 $0.14298 $6.67M $373.85M
11/04/2018 $0.152547 $10.25M $398.91M
12/04/2018 $0.171729 $25.36M $449.12M
13/04/2018 $0.183803 $31.76M $480.75M
14/04/2018 $0.188077 $21.14M $491.99M
15/04/2018 $0.226336 $61.10M $592.13M
16/04/2018 $0.209497 $21.95M $548.14M
17/04/2018 $0.212293 $16.27M $555.51M
18/04/2018 $0.228688 $21.51M $598.41M
19/04/2018 $0.241096 $23.19M $631.03M
20/04/2018 $0.267925 $42.66M $701.33M
21/04/2018 $0.257203 $52.15M $673.34M
22/04/2018 $0.266303 $37.85M $697.16M
23/04/2018 $0.269355 $21.07M $705.26M
24/04/2018 $0.29994 $34.43M $785.38M
25/04/2018 $0.263151 $56.53M $689.17M
26/04/2018 $0.271106 $26.94M $710.09M
27/04/2018 $0.26705 $20.63M $699.54M
28/04/2018 $0.280073 $18.03M $733.74M
29/04/2018 $0.346259 $62.13M $907.24M
30/04/2018 $0.36691 $101.92M $961.45M
01/05/2018 $0.35521 $49.63M $930.90M
02/05/2018 $0.370892 $24.95M $972.10M
03/05/2018 $0.361501 $33.31M $947.59M
04/05/2018 $0.35231 $27.15M $923.61M
05/05/2018 $0.350118 $22.71M $917.96M
06/05/2018 $0.326193 $47.48M $855.30M
07/05/2018 $0.311628 $39.78M $817.11M
08/05/2018 $0.309558 $19.57M $811.89M
09/05/2018 $0.310333 $19.92M $814.01M
10/05/2018 $0.290317 $18.50M $761.59M
11/05/2018 $0.242513 $69.18M $636.26M
12/05/2018 $0.232215 $43.84M $609.30M
13/05/2018 $0.258233 $28.84M $677.65M
14/05/2018 $0.252364 $22.66M $662.32M
15/05/2018 $0.253265 $19.88M $664.76M
16/05/2018 $0.246549 $17.32M $647.20M
17/05/2018 $0.250574 $17.52M $657.84M
18/05/2018 $0.253565 $13.60M $665.76M
19/05/2018 $0.25705 $14.09M $674.99M
20/05/2018 $0.26813 $10.31M $704.16M
21/05/2018 $0.250821 $12.68M $658.77M
22/05/2018 $0.23038 $14.64M $605.15M
23/05/2018 $0.196134 $35.09M $515.25M
24/05/2018 $0.202954 $29.01M $533.23M
25/05/2018 $0.193028 $11.71M $507.20M
26/05/2018 $0.20015 $9.41M $525.97M
27/05/2018 $0.200887 $11.31M $527.97M
28/05/2018 $0.187662 $14.97M $493.27M
29/05/2018 $0.19982 $14.87M $525.28M
30/05/2018 $0.193995 $13.25M $510.02M
31/05/2018 $0.19772 $13.25M $519.87M
01/06/2018 $0.204315 $15.21M $537.27M
02/06/2018 $0.223388 $19.50M $587.49M
03/06/2018 $0.233675 $31.87M $614.61M
04/06/2018 $0.224815 $20.22M $591.32M
05/06/2018 $0.226165 $19.55M $594.99M
06/06/2018 $0.219387 $16.73M $577.22M
07/06/2018 $0.217408 $11.97M $572.08M
08/06/2018 $0.214652 $12.24M $564.89M
09/06/2018 $0.210311 $10.52M $553.52M
10/06/2018 $0.16756 $32.44M $441.05M
11/06/2018 $0.169758 $23.21M $446.89M
12/06/2018 $0.154259 $15.49M $406.13M
13/06/2018 $0.155673 $18.89M $409.90M
14/06/2018 $0.165176 $17.61M $434.97M
15/06/2018 $0.15805 $9.07M $416.25M
16/06/2018 $0.162892 $7.15M $429.04M
17/06/2018 $0.161004 $5.40M $424.12M
18/06/2018 $0.164878 $7.21M $434.37M
19/06/2018 $0.162105 $5.96M $427.10M
20/06/2018 $0.161577 $6.26M $425.76M
21/06/2018 $0.160585 $5.27M $423.19M
22/06/2018 $0.141036 $16.07M $371.71M
23/06/2018 $0.137497 $8.30M $362.42M
24/06/2018 $0.134398 $20.90M $354.29M
25/06/2018 $0.139771 $8.25M $368.50M
26/06/2018 $0.13528 $6.07M $356.70M
27/06/2018 $0.13558 $6.14M $357.53M
28/06/2018 $0.129293 $3.92M $340.98M
29/06/2018 $0.134971 $7.96M $355.98M
30/06/2018 $0.13805 $6.92M $364.10M
01/07/2018 $0.138909 $5.83M $366.40M
02/07/2018 $0.156035 $12.56M $411.62M
03/07/2018 $0.159149 $19.87M $419.88M
04/07/2018 $0.170134 $17.72M $448.91M
05/07/2018 $0.168975 $16.09M $445.90M
06/07/2018 $0.168118 $11.77M $443.68M
07/07/2018 $0.169493 $8.30M $447.34M
08/07/2018 $0.181888 $8.42M $480.05M
09/07/2018 $0.183622 $8.82M $484.63M
10/07/2018 $0.16565 $24.42M $437.36M
11/07/2018 $0.158121 $19.85M $417.52M
12/07/2018 $0.151119 $11.97M $399.08M
13/07/2018 $0.157156 $15.12M $415.06M
14/07/2018 $0.163831 $7.03M $432.74M
15/07/2018 $0.177776 $15.23M $469.63M
16/07/2018 $0.201184 $26.78M $531.53M
17/07/2018 $0.221487 $34.03M $585.24M
18/07/2018 $0.216081 $33.26M $571.02M
19/07/2018 $0.225249 $30.44M $595.30M
20/07/2018 $0.196871 $9.80M $520.38M
21/07/2018 $0.203875 $6.45M $538.96M
22/07/2018 $0.200343 $4.87M $529.68M
23/07/2018 $0.201949 $7.13M $533.99M
24/07/2018 $0.209499 $14.96M $554.02M
25/07/2018 $0.209511 $13.06M $554.04M
26/07/2018 $0.200785 $10.23M $531.03M
27/07/2018 $0.19868 $20.90M $525.51M
28/07/2018 $0.191308 $11.89M $506.07M
29/07/2018 $0.194033 $8.33M $513.34M
30/07/2018 $0.182667 $14.23M $483.33M
31/07/2018 $0.163998 $22.69M $433.95M
01/08/2018 $0.163881 $6.65M $433.64M
02/08/2018 $0.161743 $6.07M $427.99M
03/08/2018 $0.161268 $19.29M $426.73M
04/08/2018 $0.155753 $7.79M $412.35M
05/08/2018 $0.16069 $7.04M $425.47M
06/08/2018 $0.158255 $5.78M $419.08M
07/08/2018 $0.155052 $8.00M $410.64M
08/08/2018 $0.127507 $32.97M $337.73M
09/08/2018 $0.131265 $20.81M $347.73M
10/08/2018 $0.120665 $11.76M $319.69M
11/08/2018 $0.117388 $12.37M $311.04M
12/08/2018 $0.116835 $6.33M $309.62M
13/08/2018 $0.110568 $7.99M $293.05M
14/08/2018 $0.0963445 $21.66M $255.38M
15/08/2018 $0.0988334 $9.70M $262.01M
16/08/2018 $0.0984852 $6.85M $261.12M
17/08/2018 $0.116507 $12.77M $308.93M
18/08/2018 $0.109231 $14.04M $289.68M
19/08/2018 $0.113168 $15.33M $300.15M
20/08/2018 $0.10358 $5.49M $274.76M
21/08/2018 $0.105454 $6.85M $279.76M
22/08/2018 $0.101948 $7.17M $270.49M
23/08/2018 $0.1046 $4.60M $277.55M
24/08/2018 $0.1075 $3.84M $285.27M
25/08/2018 $0.107624 $4.40M $285.63M
26/08/2018 $0.105526 $3.65M $280.08M
27/08/2018 $0.111343 $5.05M $295.55M
28/08/2018 $0.119976 $9.89M $318.49M
29/08/2018 $0.118547 $8.68M $314.72M
30/08/2018 $0.113551 $6.22M $301.48M
31/08/2018 $0.117724 $6.03M $312.59M
01/09/2018 $0.125937 $8.33M $334.42M
02/09/2018 $0.12283 $8.42M $326.20M
03/09/2018 $0.121509 $5.30M $322.72M
04/09/2018 $0.1223 $5.49M $324.85M
05/09/2018 $0.103973 $12.20M $276.19M
06/09/2018 $0.104253 $10.53M $276.95M
07/09/2018 $0.103877 $8.92M $275.95M
08/09/2018 $0.0999195 $8.25M $265.44M
09/09/2018 $0.101476 $8.07M $269.57M
11/09/2018 $0.100009 $8.13M $265.67M
12/09/2018 $0.100621 $7.56M $267.30M
13/09/2018 $0.0983437 $9.13M $261.25M
14/09/2018 $0.103146 $9.72M $274.01M
15/09/2018 $0.108745 $12.71M $288.88M
16/09/2018 $0.116686 $8.49M $310.22M
17/09/2018 $0.119402 $6.38M $317.47M
18/09/2018 $0.109477 $6.79M $291.10M
19/09/2018 $0.114381 $6.98M $304.17M
20/09/2018 $0.116293 $5.18M $309.28M
21/09/2018 $0.121899 $6.57M $324.21M
22/09/2018 $0.127804 $11.74M $339.95M
23/09/2018 $0.12334 $10.14M $328.10M
24/09/2018 $0.124933 $7.86M $332.36M
25/09/2018 $0.114043 $8.06M $303.42M
26/09/2018 $0.112773 $7.91M $300.06M
27/09/2018 $0.115259 $5.72M $306.70M
28/09/2018 $0.11833 $5.34M $314.90M
29/09/2018 $0.114293 $5.01M $304.18M
30/09/2018 $0.114483 $6.61M $304.71M
01/10/2018 $0.114352 $3.61M $304.39M
02/10/2018 $0.112008 $4.03M $298.18M
03/10/2018 $0.111846 $3.52M $297.77M
04/10/2018 $0.110977 $4.41M $295.48M
05/10/2018 $0.11206 $3.60M $298.39M
06/10/2018 $0.111417 $3.51M $296.70M
07/10/2018 $0.109787 $3.67M $292.38M
08/10/2018 $0.111268 $2.77M $296.35M
09/10/2018 $0.111927 $3.26M $298.13M
10/10/2018 $0.110242 $3.33M $293.67M
11/10/2018 $0.104905 $4.78M $279.47M
12/10/2018 $0.0946131 $8.54M $252.08M
13/10/2018 $0.0985741 $3.80M $262.65M
14/10/2018 $0.0983705 $2.60M $262.13M
15/10/2018 $0.0968705 $3.29M $258.15M
16/10/2018 $0.103216 $11.91M $275.09M
17/10/2018 $0.102811 $2.61M $274.03M
18/10/2018 $0.101477 $2.74M $270.50M
19/10/2018 $0.097688 $2.90M $260.42M
20/10/2018 $0.0971978 $2.70M $259.15M
21/10/2018 $0.100193 $2.98M $267.17M
22/10/2018 $0.101837 $4.81M $271.58M
23/10/2018 $0.0999667 $2.91M $266.63M
24/10/2018 $0.0986675 $3.03M $263.19M
25/10/2018 $0.0979509 $4.14M $261.30M
26/10/2018 $0.0981483 $3.23M $261.85M
27/10/2018 $0.0979917 $2.50M $261.45M
28/10/2018 $0.0972348 $2.61M $259.45M
29/10/2018 $0.0993304 $3.95M $265.06M
30/10/2018 $0.0957546 $4.60M $255.54M
31/10/2018 $0.0958405 $2.43M $255.78M
01/11/2018 $0.0955551 $3.45M $255.04M
02/11/2018 $0.0952613 $2.72M $254.27M
03/11/2018 $0.0954411 $3.88M $254.77M
04/11/2018 $0.0957108 $2.68M $255.51M
05/11/2018 $0.0973876 $4.19M $260.00M
06/11/2018 $0.0968831 $2.40M $258.67M
07/11/2018 $0.0992936 $3.55M $265.13M
08/11/2018 $0.0985221 $3.35M $263.08M
09/11/2018 $0.0954357 $4.93M $254.86M
10/11/2018 $0.0943361 $3.25M $251.94M
11/11/2018 $0.0955667 $3.26M $255.25M
12/11/2018 $0.0951274 $3.93M $254.11M
13/11/2018 $0.0929024 $3.36M $248.19M
14/11/2018 $0.0922043 $5.02M $246.35M
15/11/2018 $0.0772366 $13.11M $206.38M
16/11/2018 $0.0750992 $7.00M $200.69M
17/11/2018 $0.0730111 $4.84M $195.13M
18/11/2018 $0.0718164 $3.79M $191.96M
19/11/2018 $0.0711839 $3.59M $190.29M
20/11/2018 $0.0605173 $8.82M $161.78M
21/11/2018 $0.0499732 $7.30M $133.59M
22/11/2018 $0.054523 $4.60M $145.76M
23/11/2018 $0.0507783 $3.71M $135.80M
24/11/2018 $0.0522756 $5.40M $139.82M
25/11/2018 $0.0453308 $11.09M $121.25M
26/11/2018 $0.0483805 $6.97M $129.42M
27/11/2018 $0.0445181 $4.19M $119.10M
28/11/2018 $0.0458656 $3.26M $122.71M
29/11/2018 $0.0495658 $8.54M $132.64M
30/11/2018 $0.0489153095532 $8.26M $130.90M
01/12/2018 $0.0481870829138 $4.43M $128.97M
02/12/2018 $0.050002403438 $3.07M $133.84M
03/12/2018 $0.0493723679543 $2.80M $132.16M
04/12/2018 $0.0470724032165 $2.82M $126.01M
05/12/2018 $0.0467215541055 $2.18M $125.08M
06/12/2018 $0.0432167799834 $2.90M $115.71M
07/12/2018 $0.0351700141517 $6.30M $94.16M
08/12/2018 $0.0377912419337 $3.82M $101.19M
09/12/2018 $0.0372964831299 $3.09M $99.87M
10/12/2018 $0.0386344488656 $4.16M $103.46M
11/12/2018 $0.0368657350854 $2.56M $98.73M
12/12/2018 $0.0367544469748 $2.55M $98.44M
13/12/2018 $0.0377157217469 $2.09M $101.02M
14/12/2018 $0.036402026782 $2.28M $97.51M
15/12/2018 $0.0355809733015 $2.41M $95.31M
16/12/2018 $0.0366671856652 $1.71M $98.23M
17/12/2018 $0.0352920093737 $3.67M $94.55M
18/12/2018 $0.0389849805287 $21.74M $104.45M
19/12/2018 $0.0404706431562 $9.28M $108.43M
20/12/2018 $0.0397977899024 $6.07M $106.64M
21/12/2018 $0.0417323078143 $9.49M $111.82M
22/12/2018 $0.0412196206424 $5.55M $110.45M
23/12/2018 $0.0450566460257 $8.17M $120.73M
24/12/2018 $0.0474559440879 $7.60M $127.16M
25/12/2018 $0.0416440128198 $9.48M $111.58M
26/12/2018 $0.0422242904924 $6.35M $113.14M
27/12/2018 $0.0392089067997 $6.15M $105.06M
28/12/2018 $0.035863480343 $3.93M $96.10M
29/12/2018 $0.0397058504307 $3.44M $106.39M
30/12/2018 $0.0391176786374 $3.32M $104.81M
31/12/2018 $0.0392638931867 $4.76M $105.21M
01/01/2019 $0.0379935782403 $3.20M $101.86M
02/01/2019 $0.039700029608 $1.86M $106.44M
03/01/2019 $0.0410194837188 $2.87M $109.98M
04/01/2019 $0.0398642367398 $2.24M $106.88M
05/01/2019 $0.0401985955514 $3.02M $107.78M
06/01/2019 $0.0398863930376 $3.22M $106.95M
07/01/2019 $0.0466088904548 $9.19M $124.98M
08/01/2019 $0.0432698498063 $6.78M $116.02M
09/01/2019 $0.0436142028061 $2.59M $116.95M
10/01/2019 $0.0433016030381 $3.10M $116.12M
11/01/2019 $0.0380551602079 $5.44M $102.06M
12/01/2019 $0.03856480096 $2.90M $103.44M
13/01/2019 $0.0393824919877 $3.00M $105.64M
14/01/2019 $0.0379608272599 $2.20M $101.84M
15/01/2019 $0.0391513209769 $2.88M $105.04M
16/01/2019 $0.0375943900372 $5.62M $100.87M
17/01/2019 $0.0396276787676 $5.05M $106.34M
18/01/2019 $0.0390257694528 $2.87M $104.74M
19/01/2019 $0.0390673818613 $1.86M $104.86M
20/01/2019 $0.042055459481 $12.69M $112.89M
21/01/2019 $0.0400237200845 $4.28M $107.45M
22/01/2019 $0.0396684668667 $2.61M $106.50M
23/01/2019 $0.039910825554 $2.99M $107.16M
24/01/2019 $0.0389927975983 $3.65M $104.71M
25/01/2019 $0.0388081780703 $2.65M $104.23M
26/01/2019 $0.0383199576611 $1.75M $102.92M
27/01/2019 $0.0384005745897 $2.96M $103.15M
28/01/2019 $0.0371028866877 $1.58M $99.67M
29/01/2019 $0.0348620576612 $3.02M $93.66M
30/01/2019 $0.0368407690289 $6.32M $98.99M
31/01/2019 $0.0374342453717 $3.10M $100.59M
01/02/2019 $0.0368332048304 $2.97M $98.99M
02/02/2019 $0.0377964876545 $2.48M $101.58M
03/02/2019 $0.0384005512734 $1.26M $103.22M
04/02/2019 $0.0372184794231 $1.90M $100.04M
05/02/2019 $0.0373135879241 $1.76M $100.31M
06/02/2019 $0.0363879560652 $2.45M $97.83M
07/02/2019 $0.0364284499916 $2.20M $97.95M
08/02/2019 $0.0372353273884 $3.36M $100.14M
09/02/2019 $0.0398301264551 $3.27M $107.13M
10/02/2019 $0.0396978306536 $2.11M $106.78M
11/02/2019 $0.0395705104892 $2.20M $106.45M
12/02/2019 $0.0390407462796 $1.70M $105.04M
13/02/2019 $0.0408406141482 $8.32M $109.89M
14/02/2019 $0.0404070400072 $3.47M $108.74M
15/02/2019 $0.0404033021453 $2.79M $108.74M
16/02/2019 $0.0402900555583 $3.23M $108.45M
17/02/2019 $0.0411331927287 $4.82M $110.73M
18/02/2019 $0.0425700330866 $3.49M $114.61M
19/02/2019 $0.0441260987851 $9.96M $118.81M
20/02/2019 $0.0455734024133 $9.34M $122.72M
21/02/2019 $0.0455934216722 $4.47M $122.77M
22/02/2019 $0.0453573903704 $3.55M $122.15M
23/02/2019 $0.0464347311553 $3.67M $125.06M
23/02/2019 $0.0498706343182 $10.64M $134.33M
23/02/2019 $0.0501479280536 $10.97M $135.08M

Inscrivez vous