Market Cap:

BERNcash BERNcash (BERN)

0.000873 USD (-7.27%)
0.00000013 BTC (-10.81%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
62,187 USD
9 BTC
Volume (24h)
94 USD
0.01 BTC
Circulating Supply
71,234,301 BERN

Historical data for BERNcash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.000831 0.001226 0.000830 0.000949 28 59,172
Sep 19, 2018 0.000889 0.000891 0.000802 0.000830 32 63,352
Sep 18, 2018 0.000888 0.000892 0.000884 0.000889 4 63,271
Sep 17, 2018 0.000912 0.000916 0.000904 0.000910 4 64,944
Sep 16, 2018 0.000981 0.000981 0.000904 0.000909 4 69,904
Sep 15, 2018 0.001035 0.001067 0.000973 0.000979 16 73,720
Sep 14, 2018 0.000844 0.001208 0.000773 0.001036 68 60,132
Sep 13, 2018 0.000824 0.000847 0.000824 0.000845 4 58,731
Sep 12, 2018 0.000818 0.000825 0.000810 0.000824 26 58,304
Sep 11, 2018 0.001036 0.001045 0.000813 0.000818 4 73,773
Sep 10, 2018 0.000876 0.001052 0.000876 0.001034 128 62,433
Sep 09, 2018 0.000866 0.000899 0.000864 0.000877 29 61,712
Sep 08, 2018 0.001356 0.001365 0.000862 0.000867 20 96,594
Sep 07, 2018 0.001207 0.001366 0.001203 0.001354 122 85,953
Sep 06, 2018 0.001043 0.001209 0.000984 0.001208 172 74,281
Sep 05, 2018 0.001012 0.001121 0.000956 0.001041 150 72,096
Sep 04, 2018 0.001672 0.001679 0.000999 0.001011 13 119,069
Sep 03, 2018 0.001287 0.001688 0.001271 0.001672 7 91,690
Sep 02, 2018 0.001022 0.001288 0.000956 0.001287 50 72,826
Sep 01, 2018 0.001063 0.001143 0.000921 0.001022 296 75,708
Aug 31, 2018 0.000984 0.001125 0.000968 0.001064 90 70,105
Aug 30, 2018 0.001057 0.001340 0.000960 0.000983 112 75,274
Aug 29, 2018 0.001135 0.001135 0.001046 0.001056 7 80,824
Aug 28, 2018 0.001033 0.001140 0.000982 0.001134 65 73,567
Aug 27, 2018 0.000941 0.001819 0.000934 0.001035 2,105 67,005
Aug 26, 2018 0.000947 0.000948 0.000923 0.000941 19 67,438
Aug 25, 2018 0.001005 0.001019 0.000936 0.000945 22 71,575
Aug 24, 2018 0.000916 0.001009 0.000909 0.001007 22 65,235
Aug 23, 2018 0.000901 0.000918 0.000897 0.000915 4 64,177
Aug 22, 2018 0.000908 0.000954 0.000901 0.000901 4 64,676
* Earliest data in range (UTC time)
** Latest data in range (UTC time)