Market Cap:

Bionic Bionic (BNC0)

0.000712 USD (-0.79%)
0.00000011 BTC (-2.00%)
0.00000332 ETH (-2.61%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
352,841 USD
54 BTC
1,648 ETH
Volume (24h)
13,707 USD
2.12 BTC
64.00 ETH
Circulating Supply
495,861,064 BNC0
Total Supply
700,000,000 BNC0

Historical data for Bionic

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.000720 0.000748 0.000624 0.000724 10,728 357,050
Sep 18, 2018 0.000659 0.000755 0.000620 0.000709 6,817 326,607
Sep 17, 2018 0.000769 0.000782 0.000635 0.000659 9,746 381,289
Sep 16, 2018 0.000860 0.000860 0.000727 0.000770 16,289 426,403
Sep 15, 2018 0.000779 0.001166 0.000727 0.000860 70,335 386,226
Sep 14, 2018 0.000702 0.000783 0.000657 0.000780 15,674 347,854
Sep 13, 2018 0.000576 0.000707 0.000563 0.000704 12,625 285,411
Sep 12, 2018 0.000594 0.000688 0.000490 0.000575 34,479 294,577
Sep 11, 2018 0.000781 0.000784 0.000602 0.000633 27,040 387,064
Sep 10, 2018 0.000654 0.000827 0.000554 0.000779 86,790 324,267
Sep 09, 2018 0.000583 0.000703 0.000492 0.000654 21,493 289,116
Sep 08, 2018 0.000808 0.000816 0.000453 0.000586 35,354 395,022
Sep 07, 2018 0.000769 0.000860 0.000727 0.000796 42,118 376,038
Sep 06, 2018 0.000745 0.000863 0.000640 0.000834 14,157 361,133
Sep 05, 2018 0.001143 0.001517 0.000578 0.000745 49,478 -
Sep 04, 2018 0.000188 0.001287 0.000178 0.001287 39,566 -
Sep 03, 2018 0.000253 0.000254 0.000127 0.000188 2,829 -
Sep 02, 2018 0.000168 0.000263 0.000161 0.000253 506 -
Sep 01, 2018 0.000215 0.000260 0.000168 0.000168 1,036 -
Aug 31, 2018 0.000335 0.000336 0.000177 0.000215 2,778 -
Aug 30, 2018 0.000353 0.000355 0.000186 0.000335 1,788 -
Aug 29, 2018 0.000652 0.000740 0.000240 0.000353 6,147 -
Aug 28, 2018 0.000146 0.001315 0.000146 0.000653 4,132 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)