Bitcoin Diamond Bitcoin Diamond

3.14 USD (-4.06%)
0.00042845 BTC (-1.98%)

Market Cap

482,788,900 USD
65,876 BTC

Volume (24h)

1,171,900 USD
159.91 BTC

Circulating Supply

153,756,875 BCD

Total Supply

156,756,875 BCD

Max Supply

210,000,000 BCD

Historical data for Bitcoin Diamond

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 26, 2018 3.30 3.32 3.12 3.12 1,399,830 507,045,000
May 25, 2018 3.18 3.32 3.13 3.30 1,408,430 489,089,000
May 24, 2018 3.04 3.33 2.99 3.17 2,923,300 466,928,000
May 23, 2018 3.46 3.47 2.87 3.00 3,188,340 532,398,000
May 22, 2018 3.97 3.97 3.46 3.46 1,560,600 610,792,000
May 21, 2018 4.20 4.21 3.89 3.97 1,864,160 645,721,000
May 20, 2018 3.95 4.26 3.90 4.20 1,686,840 606,503,000
May 19, 2018 3.69 3.95 3.62 3.95 2,071,940 567,537,000
May 18, 2018 3.67 3.86 3.55 3.70 3,848,920 563,673,000
May 17, 2018 3.98 4.08 3.65 3.67 2,660,310 611,791,000
May 16, 2018 4.09 4.09 3.82 3.98 2,579,670 627,848,000
May 15, 2018 4.13 4.30 4.08 4.09 2,566,350 635,208,000
May 14, 2018 4.33 4.35 3.94 4.14 3,913,880 665,288,000
May 13, 2018 3.94 4.39 3.90 4.35 2,989,960 604,706,000
May 12, 2018 3.72 3.99 3.42 3.92 3,900,730 571,950,000
May 11, 2018 4.50 4.53 3.63 3.73 6,202,790 690,760,000
May 10, 2018 4.77 5.56 4.51 4.51 4,333,700 732,610,000
May 09, 2018 4.92 4.95 4.55 4.76 5,226,520 755,132,000
May 08, 2018 4.99 5.34 4.85 4.91 8,405,970 765,291,000
May 07, 2018 5.14 5.14 4.64 4.98 5,162,500 789,570,000
May 06, 2018 5.78 5.78 5.08 5.14 12,898,100 886,976,000
May 05, 2018 5.71 5.85 5.59 5.76 20,513,100 875,878,000
May 04, 2018 5.57 5.71 5.56 5.70 5,348,970 854,954,000
May 03, 2018 5.55 5.74 5.46 5.60 8,367,790 851,539,000
May 02, 2018 5.43 5.70 5.41 5.55 7,183,270 832,543,000
May 01, 2018 5.60 5.60 5.27 5.43 6,899,840 858,262,000
Apr 30, 2018 5.65 6.07 5.38 5.57 11,153,200 866,605,000
Apr 29, 2018 6.04 6.05 5.36 5.65 15,170,800 926,229,000
Apr 28, 2018 5.75 6.44 5.75 5.99 16,693,700 881,017,000
Apr 27, 2018 5.31 6.90 5.31 5.80 41,763,100 813,375,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)