Market Cap:

bitCNY bitCNY (BITCNY)

0.143446 USD (-1.31%)
0.00002246 BTC (-0.73%)
1.24 BTS (-2.06%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
24,218,955 USD
3,793 BTC
209,265,771 BTS
Volume (24h)
6,519,699 USD
1,021 BTC
56,333,969 BTS
Circulating Supply
168,837,000 BITCNY

Historical data for bitCNY

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.145523 0.146588 0.143277 0.145358 7,170,900 24,700,717
Sep 18, 2018 0.145097 0.145634 0.142176 0.145383 7,849,210 24,536,558
Sep 17, 2018 0.145144 0.147037 0.144472 0.144858 9,150,500 24,058,125
Sep 16, 2018 0.145858 0.146871 0.144024 0.145310 7,809,320 23,471,597
Sep 15, 2018 0.150767 0.153785 0.143113 0.145539 9,113,840 21,050,625
Sep 14, 2018 0.147009 0.151260 0.144863 0.150245 11,964,400 20,525,993
Sep 13, 2018 0.143647 0.147551 0.142935 0.147497 11,750,400 20,056,502
Sep 12, 2018 0.142220 0.149769 0.141140 0.143739 9,953,520 19,857,351
Sep 11, 2018 0.144349 0.145732 0.140806 0.142521 10,057,600 20,154,555
Sep 10, 2018 0.146195 0.147087 0.144074 0.144795 9,504,380 20,412,388
Sep 09, 2018 0.145086 0.148342 0.143621 0.146786 10,020,900 20,257,441
Sep 08, 2018 0.149010 0.149202 0.143402 0.145483 9,539,640 20,805,410
Sep 07, 2018 0.148645 0.149808 0.147725 0.148876 9,869,640 20,754,359
Sep 06, 2018 0.148548 0.152823 0.146595 0.148571 11,064,600 21,044,713
Sep 05, 2018 0.148872 0.152477 0.146132 0.148836 11,654,000 21,765,557
Sep 04, 2018 0.150424 0.150995 0.148273 0.148939 7,299,330 21,669,444
Sep 03, 2018 0.150076 0.151297 0.148813 0.150547 4,852,500 21,551,566
Sep 02, 2018 0.150273 0.151879 0.148789 0.150142 5,815,970 21,707,821
Sep 01, 2018 0.151774 0.152210 0.149009 0.150052 9,393,900 21,432,034
Aug 31, 2018 0.153703 0.154442 0.151142 0.151590 8,519,590 21,435,581
Aug 30, 2018 0.152513 0.154160 0.152061 0.153454 8,945,110 21,521,770
Aug 29, 2018 0.153078 0.154083 0.151233 0.152548 10,605,600 21,387,140
Aug 28, 2018 0.154569 0.154710 0.151644 0.152873 9,569,270 21,154,930
Aug 27, 2018 0.155659 0.156254 0.153250 0.155076 7,140,990 21,054,495
Aug 26, 2018 0.155946 0.156858 0.154767 0.155360 7,077,880 21,143,477
Aug 25, 2018 0.155898 0.156308 0.155123 0.155867 7,520,340 21,145,232
Aug 24, 2018 0.157381 0.157533 0.155105 0.156132 6,899,180 21,338,069
Aug 23, 2018 0.157769 0.158869 0.156315 0.157345 6,547,040 21,275,778
Aug 22, 2018 0.156984 0.159584 0.153989 0.157558 9,541,020 21,276,696
Aug 21, 2018 0.152189 0.159954 0.152189 0.156394 6,433,380 20,919,600
* Earliest data in range (UTC time)
** Latest data in range (UTC time)