Market Cap:

Bitcoin Interest Bitcoin Interest (BCI)

0.249949 USD (-16.85%)
0.00006962 BTC (-13.44%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
4,580,787 USD
1,276 BTC
Volume (24h)
4,802 USD
1.34 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
Jan 20, 2019 0.300279 0.301767 0.210018 0.251251 4,614 4,604,646
Jan 19, 2019 0.289490 0.334593 0.289166 0.300506 386 5,507,333
Jan 18, 2019 0.335310 0.342472 0.266452 0.289455 433 5,304,806
Jan 17, 2019 0.328872 0.340776 0.327256 0.335407 2,608 6,146,964
Jan 16, 2019 0.283716 0.332006 0.278866 0.328867 737 6,027,114
Jan 15, 2019 0.346106 0.354041 0.283681 0.283951 1,025 5,203,937
Jan 14, 2019 0.327898 0.349772 0.327467 0.340322 261 6,237,052
Jan 13, 2019 0.346159 0.363481 0.327426 0.335790 411 6,153,992
Jan 12, 2019 0.334995 0.351546 0.308096 0.346363 419 6,347,753
Jan 11, 2019 0.325013 0.335112 0.290162 0.335112 446 6,141,568
Jan 10, 2019 0.346866 0.371512 0.315511 0.325067 486 5,957,464
Jan 09, 2019 0.364702 0.370575 0.337019 0.346738 567 6,354,624
Jan 08, 2019 0.386029 0.394477 0.347264 0.364167 2,962 6,674,051
Jan 07, 2019 0.394249 0.396914 0.359573 0.385627 3,981 7,067,339
Jan 06, 2019 0.333576 0.401059 0.318993 0.394185 3,435 7,224,181
Jan 05, 2019 0.380741 0.392938 0.298617 0.334494 10,400 6,130,236
Jan 04, 2019 0.376105 0.398211 0.372281 0.381606 1,422 6,993,661
Jan 03, 2019 0.400442 0.400830 0.375424 0.375823 3,007 6,887,668
Jan 02, 2019 0.380192 0.432244 0.370053 0.400159 484 7,333,678
Jan 01, 2019 0.384015 0.400848 0.360084 0.379357 547 6,952,433
Dec 31, 2018 0.358684 0.403983 0.331948 0.383521 798 7,028,752
Dec 30, 2018 0.378244 0.378262 0.334309 0.358274 578 6,566,047
Dec 29, 2018 0.358621 0.415621 0.356539 0.378003 719 6,927,624
Dec 28, 2018 0.351160 0.390511 0.342023 0.358424 1,428 6,568,806
Dec 27, 2018 0.366822 0.368419 0.349277 0.350906 1,648 6,431,024
Dec 26, 2018 0.345463 0.371225 0.342578 0.367022 2,889 6,726,376
Dec 25, 2018 0.341236 0.350368 0.330183 0.345479 2,016 6,331,563
Dec 24, 2018 0.374389 0.423981 0.337566 0.340785 851 6,245,525
Dec 23, 2018 0.368375 0.402514 0.362979 0.374303 482 6,859,816
Dec 22, 2018 0.404261 0.404261 0.351881 0.367384 414 6,733,003
* Earliest data in range (UTC time)
** Latest data in range (UTC time)