Bean Cash Bean Cash

0.013043 USD (-20.09%)
0.00000114 BTC (-9.95%)

Market Cap

30,320,654 USD
2,651 BTC

Volume (24h)

379,566 USD
33.18 BTC

Circulating Supply

2,324,740,000 BITB

Historical data for Bean Cash

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 20, 2018 0.015679 0.016630 0.015265 0.015943 518,502 36,405,100
Jan 19, 2018 0.015711 0.016940 0.013745 0.015506 867,089 36,455,600
Jan 18, 2018 0.014667 0.016942 0.012603 0.015985 1,157,140 34,011,500
Jan 17, 2018 0.013508 0.014923 0.010039 0.014492 884,184 31,302,000
Jan 16, 2018 0.019387 0.019387 0.011296 0.013366 1,286,270 44,896,300
Jan 15, 2018 0.022314 0.022765 0.018716 0.018993 909,218 51,637,800
Jan 14, 2018 0.025221 0.025249 0.020850 0.022607 1,493,320 58,326,000
Jan 13, 2018 0.022634 0.029002 0.022576 0.024889 3,543,230 52,308,500
Jan 12, 2018 0.020630 0.024622 0.019817 0.022409 1,555,170 47,644,600
Jan 11, 2018 0.025283 0.025867 0.019597 0.020627 1,392,700 58,351,300
Jan 10, 2018 0.026116 0.026443 0.022602 0.025824 2,018,910 60,232,400
Jan 09, 2018 0.028604 0.029032 0.025892 0.026350 2,569,690 65,925,300
Jan 08, 2018 0.033050 0.033880 0.023370 0.028879 4,652,720 76,121,900
Jan 07, 2018 0.039631 0.041478 0.031767 0.034090 8,034,020 91,215,400
Jan 06, 2018 0.019793 0.042747 0.019257 0.039636 16,882,800 45,524,100
Jan 05, 2018 0.020734 0.021337 0.018288 0.019786 3,028,850 47,655,100
Jan 04, 2018 0.017568 0.022453 0.017568 0.020591 4,474,290 40,350,000
Jan 03, 2018 0.015768 0.017891 0.015020 0.017481 2,011,510 36,191,100
Jan 02, 2018 0.015360 0.016868 0.014753 0.015824 2,271,860 35,228,000
Jan 01, 2018 0.014019 0.017322 0.013550 0.015233 2,507,190 32,130,300
Dec 31, 2017 0.011273 0.018601 0.010692 0.013951 5,288,880 25,817,400
Dec 30, 2017 0.013643 0.013736 0.010754 0.011395 1,268,140 31,224,000
Dec 29, 2017 0.014635 0.016142 0.013334 0.013547 1,751,300 33,470,100
Dec 28, 2017 0.015262 0.015611 0.012462 0.014762 1,511,880 34,879,800
Dec 27, 2017 0.017649 0.018423 0.014902 0.015441 2,966,130 40,308,000
Dec 26, 2017 0.016657 0.018002 0.013494 0.017460 5,002,040 38,017,400
Dec 25, 2017 0.019876 0.024635 0.015699 0.015738 6,335,720 45,332,900
Dec 24, 2017 0.013483 0.023327 0.012698 0.019944 12,458,300 30,729,200
Dec 23, 2017 0.010083 0.016120 0.009503 0.013772 4,314,150 22,964,900
Dec 22, 2017 0.013539 0.013938 0.007186 0.009991 3,174,840 30,814,700