BitBean BitBean (BITB)

$0.002830 (-1.00%)
0.00000071 BTC (0.56%)

Market Cap

$6,024,371
1,511 BTC

Volume (24h)

$99,168
24.88 BTC

Circulating Supply

2,128,565,000 BITB

Historical data for BitBean

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 18, 2017 0.002366 0.003070 0.002366 0.002785 325,878 5,030,390
Sep 17, 2017 0.002266 0.002530 0.002010 0.002371 70,694 4,813,850
Sep 16, 2017 0.002335 0.002461 0.002099 0.002267 30,209 4,956,780
Sep 15, 2017 0.002042 0.002475 0.001606 0.002377 113,500 4,331,660
Sep 14, 2017 0.002635 0.002668 0.001999 0.002026 112,757 5,585,620
Sep 13, 2017 0.002657 0.002790 0.002395 0.002635 90,867 5,627,680
Sep 12, 2017 0.002907 0.002938 0.002625 0.002667 72,334 6,153,140
Sep 11, 2017 0.002787 0.002939 0.002663 0.002863 72,334 5,894,580
Sep 10, 2017 0.002812 0.002844 0.002555 0.002792 40,594 5,943,250
Sep 09, 2017 0.002729 0.002858 0.002622 0.002819 38,406 5,763,970
Sep 08, 2017 0.003242 0.003248 0.002656 0.002724 108,411 6,841,470
Sep 07, 2017 0.003322 0.003322 0.003045 0.003196 105,533 7,005,710
Sep 06, 2017 0.003138 0.003577 0.003138 0.003329 137,138 6,611,900
Sep 05, 2017 0.003057 0.003270 0.002823 0.003135 157,500 6,436,040
Sep 04, 2017 0.003188 0.003522 0.002866 0.003041 163,576 6,707,100
Sep 03, 2017 0.003460 0.003649 0.003185 0.003187 197,092 7,273,960
Sep 02, 2017 0.004086 0.004481 0.003282 0.003458 506,611 8,584,570
Sep 01, 2017 0.003458 0.004370 0.003384 0.004081 711,814 7,258,900
Aug 31, 2017 0.002840 0.003616 0.002839 0.003457 496,130 5,956,800
Aug 30, 2017 0.002665 0.002893 0.002537 0.002890 104,548 5,586,610
Aug 29, 2017 0.002812 0.002908 0.002583 0.002714 254,600 5,889,760
Aug 28, 2017 0.002565 0.002840 0.002520 0.002808 126,487 5,367,730
Aug 27, 2017 0.002565 0.002743 0.002477 0.002568 84,661 5,364,750
Aug 26, 2017 0.002706 0.002708 0.002525 0.002566 65,729 5,653,550
Aug 25, 2017 0.002642 0.002996 0.002559 0.002705 112,984 5,517,450
Aug 24, 2017 0.002569 0.002724 0.002427 0.002647 87,995 5,359,790
Aug 23, 2017 0.002615 0.002721 0.002305 0.002568 134,399 5,451,930
Aug 22, 2017 0.002762 0.002859 0.002358 0.002702 174,534 5,753,100
Aug 21, 2017 0.003206 0.003610 0.002567 0.002755 677,085 6,673,540
Aug 20, 2017 0.002451 0.004132 0.002300 0.003056 1,184,040 5,097,630