BitBean BitBean

$0.003210 (0.34%)
0.00000039 BTC (-4.35%)

Market Cap

$7,147,291
869 BTC

Volume (24h)

$184,378
22.41 BTC

Circulating Supply

2,226,841,000 BITB

Historical data for BitBean

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 19, 2017 0.003118 0.003277 0.003007 0.003066 133,677 6,934,310
Nov 18, 2017 0.003156 0.003307 0.003022 0.003123 150,688 7,013,740
Nov 17, 2017 0.003452 0.003703 0.003090 0.003168 351,544 7,667,610
Nov 16, 2017 0.003290 0.004836 0.002892 0.003458 1,722,290 7,301,050
Nov 15, 2017 0.003373 0.003464 0.002919 0.003272 639,736 7,480,630
Nov 14, 2017 0.002677 0.004003 0.002520 0.003305 3,269,440 5,932,920
Nov 13, 2017 0.002114 0.002679 0.002051 0.002671 171,014 4,681,150
Nov 12, 2017 0.002543 0.002543 0.001984 0.002111 92,462 5,629,300
Nov 11, 2017 0.002499 0.002657 0.002376 0.002545 80,296 5,527,340
Nov 10, 2017 0.002854 0.002932 0.002325 0.002508 59,502 6,307,320
Nov 09, 2017 0.002763 0.002965 0.002626 0.002845 116,720 6,102,860
Nov 08, 2017 0.002706 0.002909 0.002485 0.002763 175,152 5,972,540
Nov 07, 2017 0.002643 0.002813 0.002595 0.002649 47,958 5,829,960
Nov 06, 2017 0.002736 0.002818 0.002563 0.002648 101,410 6,030,550
Nov 05, 2017 0.002877 0.002987 0.002636 0.002730 161,937 6,335,930
Nov 04, 2017 0.002361 0.003215 0.002246 0.002810 328,910 5,196,570
Nov 03, 2017 0.002319 0.002488 0.002178 0.002367 60,786 5,100,620
Nov 02, 2017 0.002499 0.002550 0.002130 0.002322 111,996 5,491,710
Nov 01, 2017 0.002510 0.002733 0.002381 0.002496 84,735 5,512,360
Oct 31, 2017 0.002697 0.002895 0.002400 0.002575 203,169 5,917,960
Oct 30, 2017 0.003018 0.003018 0.002627 0.002645 252,975 6,616,960
Oct 29, 2017 0.002523 0.004554 0.002468 0.003158 1,374,480 5,528,340
Oct 28, 2017 0.002660 0.002774 0.002522 0.002583 40,932 5,824,870
Oct 27, 2017 0.002593 0.002785 0.002555 0.002653 42,561 5,673,690
Oct 26, 2017 0.002641 0.003139 0.002496 0.002593 167,720 5,773,610
Oct 25, 2017 0.002589 0.003086 0.002476 0.002641 325,936 5,657,540
Oct 24, 2017 0.002060 0.002576 0.001787 0.002484 116,271 4,497,260
Oct 23, 2017 0.002510 0.002589 0.001942 0.001950 98,457 5,477,070
Oct 22, 2017 0.002281 0.002721 0.002216 0.002514 80,310 4,972,520
Oct 21, 2017 0.002401 0.002460 0.002074 0.002225 30,852 5,230,910