Market Cap:

Bitcoin Interest Bitcoin Interest (BCI)

0.641685 USD (-6.74%)
0.00010129 BTC (-6.16%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
11,760,096 USD
1,856 BTC
Volume (24h)
3,118 USD
0.49 BTC
Circulating Supply
18,326,892 BCI
Max Supply
22,300,000 BCI

Historical data for Bitcoin Interest

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 13, 2018 0.691086 0.692720 0.625916 0.639106 2,190 11,712,826
Nov 12, 2018 0.628978 0.692267 0.615082 0.692267 1,646 12,687,102
Nov 11, 2018 0.654572 0.687569 0.618851 0.627544 3,218 11,500,931
Nov 10, 2018 0.695773 0.698681 0.646773 0.654681 3,482 11,998,268
Nov 09, 2018 0.659882 0.723091 0.659882 0.696522 2,419 12,765,083
Nov 08, 2018 0.734182 0.734553 0.612643 0.659859 6,609 12,093,164
Nov 07, 2018 0.704838 0.746728 0.677850 0.736445 4,342 13,496,748
Nov 06, 2018 0.650662 0.716533 0.638913 0.704852 4,603 12,942,744
Nov 05, 2018 0.649206 0.704453 0.633759 0.650094 8,033 11,914,202
Nov 04, 2018 0.639258 0.689039 0.623062 0.649206 13,523 11,897,928
Nov 03, 2018 0.672004 0.716571 0.608691 0.639258 3,380 11,715,612
Nov 02, 2018 0.756975 0.775716 0.628960 0.672004 2,915 12,315,744
Nov 01, 2018 0.717733 0.779032 0.674973 0.756975 9,685 13,872,999
Oct 31, 2018 0.667160 0.838595 0.657338 0.717733 6,440 13,153,815
Oct 30, 2018 0.639295 0.747331 0.633413 0.666841 5,403 12,221,123
Oct 29, 2018 0.755815 0.778227 0.610587 0.639769 7,282 11,724,977
Oct 28, 2018 0.742631 0.769728 0.725582 0.756964 3,472 13,872,797
Oct 27, 2018 0.779438 0.787332 0.733514 0.741671 2,375 13,592,524
Oct 26, 2018 0.823718 0.832690 0.779206 0.781139 3,508 14,315,850
Oct 25, 2018 0.869927 0.905119 0.798698 0.824358 2,557 15,107,920
Oct 24, 2018 0.857775 0.878630 0.845056 0.869857 1,225 15,941,775
Oct 23, 2018 0.903253 0.904447 0.855408 0.858235 2,896 15,728,780
Oct 22, 2018 0.889223 0.905806 0.866020 0.903280 3,421 16,554,315
Oct 21, 2018 0.985536 0.985536 0.837089 0.889338 13,148 16,298,801
Oct 20, 2018 1.36 1.36 0.965659 0.985410 9,588 18,059,502
Oct 19, 2018 1.23 1.71 1.17 1.36 138,822 24,883,887
Oct 18, 2018 1.37 1.37 1.04 1.23 8,349 22,600,906
Oct 17, 2018 1.76 1.79 1.06 1.36 3,190 24,943,449
Oct 16, 2018 1.43 1.78 1.42 1.75 19,829 32,061,980
Oct 15, 2018 0.880387 1.50 0.876570 1.43 19,390 26,136,896
* Earliest data in range (UTC time)
** Latest data in range (UTC time)