Market Cap:

Bitcoin Atom Bitcoin Atom (BCA)

0.265436 USD (-0.06%)
0.00004193 BTC (-0.80%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,839,003 USD
764 BTC
Volume (24h)
13,022 USD
2.06 BTC
Circulating Supply
18,230,388 BCA
Total Supply
21,000,000 BCA
Max Supply
21,000,000 BCA

Historical data for Bitcoin Atom

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.280985 0.280985 0.264760 0.265462 12,399 5,121,705
Sep 17, 2018 0.272638 0.295112 0.270517 0.280967 11,180 4,969,078
Sep 16, 2018 0.274969 0.274969 0.262099 0.272130 14,421 5,011,064
Sep 15, 2018 0.296388 0.297154 0.259059 0.274837 15,061 5,400,885
Sep 14, 2018 0.275128 0.296570 0.272289 0.295900 9,680 5,012,966
Sep 13, 2018 0.275417 0.304673 0.261603 0.275221 9,707 5,017,776
Sep 12, 2018 0.270457 0.284257 0.258444 0.275289 13,934 4,926,912
Sep 11, 2018 0.277337 0.278923 0.268416 0.270437 13,448 5,051,775
Sep 10, 2018 0.273168 0.277850 0.272923 0.277085 13,191 4,975,341
Sep 09, 2018 0.293524 0.294017 0.273249 0.273249 12,969 5,345,550
Sep 08, 2018 0.314051 0.319888 0.292660 0.293599 14,325 5,718,831
Sep 07, 2018 0.299027 0.317161 0.288000 0.313759 14,862 5,444,694
Sep 06, 2018 0.322106 0.322106 0.281557 0.299232 10,450 5,864,334
Sep 05, 2018 0.314490 0.331176 0.303236 0.321781 14,659 5,725,160
Sep 04, 2018 0.305778 0.341406 0.303075 0.314338 16,143 5,565,985
Sep 03, 2018 0.298350 0.307530 0.296096 0.304879 16,181 5,430,244
Sep 02, 2018 0.307966 0.309771 0.295161 0.297928 14,525 5,604,691
Sep 01, 2018 0.306530 0.309879 0.302390 0.307746 14,610 5,578,028
Aug 31, 2018 0.305679 0.311948 0.300796 0.306443 14,705 5,562,015
Aug 30, 2018 0.314957 0.316424 0.298568 0.305492 15,464 5,730,242
Aug 29, 2018 0.319283 0.321001 0.296365 0.314862 15,729 5,808,395
Aug 28, 2018 0.313637 0.326935 0.307430 0.319115 15,907 5,705,148
Aug 27, 2018 0.255530 0.314073 0.255090 0.314073 19,111 4,647,659
Aug 26, 2018 0.282731 0.283015 0.229074 0.255608 13,665 5,141,903
Aug 25, 2018 0.366567 0.372479 0.273409 0.282338 15,998 6,665,946
Aug 24, 2018 0.329572 0.367340 0.284050 0.366713 20,043 5,992,602
Aug 23, 2018 0.267379 0.361189 0.264961 0.329673 12,462 4,861,288
Aug 22, 2018 0.294144 0.391248 0.266944 0.267346 10,544 5,347,383
Aug 21, 2018 0.294388 0.390485 0.291374 0.294109 15,053 5,351,312
Aug 20, 2018 0.327887 0.330704 0.290687 0.294623 12,899 5,959,644
* Earliest data in range (UTC time)
** Latest data in range (UTC time)