Market Cap:

0xBitcoin 0xBitcoin (0xBTC)

0.693349 USD (11.82%)
0.00010627 BTC (9.73%)
0.00310371 ETH (5.07%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,103,759 USD
322 BTC
9,417 ETH
Volume (24h)
335,912 USD
51.48 BTC
1,504 ETH
Circulating Supply
3,034,200 0xBTC
Total Supply
20,999,984 0xBTC

Historical data for 0xBitcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.612626 0.663553 0.597632 0.662047 331,511 1,855,000
Sep 19, 2018 0.630712 0.657373 0.601097 0.612747 280,768 1,906,737
Sep 18, 2018 0.542445 0.657341 0.532075 0.644801 323,077 1,638,807
Sep 17, 2018 0.731058 0.737562 0.525845 0.538836 452,797 2,207,392
Sep 16, 2018 0.701624 0.734653 0.624087 0.725009 350,461 2,116,976
Sep 15, 2018 0.664313 0.728154 0.609744 0.680410 340,862 2,002,903
Sep 14, 2018 0.531009 0.677064 0.519801 0.656115 326,978 1,599,877
Sep 13, 2018 0.550495 0.635273 0.527762 0.536294 316,473 1,657,706
Sep 12, 2018 0.579821 0.580237 0.482376 0.549878 296,614 1,744,856
Sep 11, 2018 0.599133 0.628372 0.534227 0.569040 290,760 1,802,282
Sep 10, 2018 0.607954 0.628105 0.557088 0.612972 309,140 1,827,782
Sep 09, 2018 0.633916 0.666700 0.580295 0.631427 291,214 1,905,108
Sep 08, 2018 0.671120 0.725085 0.605370 0.626401 307,543 2,016,178
Sep 07, 2018 0.755601 0.802225 0.662021 0.670980 288,741 2,269,070
Sep 06, 2018 0.764416 0.809828 0.686420 0.754761 328,323 2,294,547
Sep 05, 2018 0.858553 1.07 0.758255 0.764064 279,587 2,576,303
Sep 04, 2018 0.770466 1.17 0.629399 0.891475 296,390 2,311,243
Sep 03, 2018 0.573588 0.811207 0.549080 0.719542 315,903 1,720,133
Sep 02, 2018 0.537838 0.653416 0.528303 0.577725 300,889 1,612,276
Sep 01, 2018 0.524141 0.556011 0.510850 0.537859 294,926 1,570,694
Aug 31, 2018 0.518447 0.540441 0.461227 0.519501 295,627 1,553,087
Aug 30, 2018 0.483850 0.520330 0.453765 0.507698 290,562 1,448,938
Aug 29, 2018 0.437553 0.539292 0.437553 0.475583 299,339 1,309,991
Aug 28, 2018 0.438028 0.620640 0.438028 0.450185 307,200 1,311,040
Aug 27, 2018 0.443525 0.508165 0.430737 0.464691 298,276 1,327,203
Aug 26, 2018 0.442057 0.506189 0.416868 0.442951 281,151 1,322,348
Aug 25, 2018 0.450871 0.492869 0.424158 0.424158 287,548 1,348,351
Aug 24, 2018 0.446496 0.458184 0.418029 0.451541 309,887 1,334,911
Aug 23, 2018 0.417223 0.459700 0.414735 0.446268 251,089 1,246,935
Aug 22, 2018 0.425404 0.490115 0.408641 0.416495 244,392 1,270,893
* Earliest data in range (UTC time)
** Latest data in range (UTC time)