Market Cap:

BitCoin One BitCoin One (BTCONE)

0.002622 USD (5.19%)
0.00000039 BTC (5.48%)
0.00001083 ETH (6.63%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
26,216 USD
4 BTC
108 ETH
Volume (24h)
332 USD
0.05 BTC
1.37 ETH
Circulating Supply
10,000,000 BTCONE
Total Supply
21,000,000 BTCONE

Historical data for BitCoin One

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.002604 0.002706 0.002291 0.002496 632 26,041
Sep 20, 2018 0.002417 0.002794 0.002212 0.002603 841 24,166
Sep 19, 2018 0.002414 0.002805 0.002400 0.002414 416 24,140
Sep 18, 2018 0.002567 0.002867 0.002199 0.002413 609 25,675
Sep 17, 2018 0.002794 0.003039 0.002553 0.002567 167 27,937
Sep 16, 2018 0.003440 0.003758 0.002646 0.002787 2,228 34,396
Sep 15, 2018 0.003624 0.004843 0.002929 0.003430 5,185 36,244
Sep 14, 2018 0.002338 0.003650 0.002328 0.003629 1,545 23,376
Sep 13, 2018 0.003362 0.003408 0.002127 0.002339 419 33,619
Sep 12, 2018 0.002633 0.003495 0.002010 0.003359 1,482 26,326
Sep 11, 2018 0.002336 0.003112 0.001200 0.002633 2,231 23,364
Sep 10, 2018 0.002150 0.002717 0.001906 0.002334 652 21,496
Sep 09, 2018 0.002489 0.002690 0.001699 0.002150 1,434 24,890
Sep 08, 2018 0.003035 0.005193 0.002312 0.002490 2,134 30,349
Sep 07, 2018 0.003478 0.003892 0.002983 0.003031 732 34,778
Sep 06, 2018 0.002685 0.003664 0.002329 0.003480 1,701 26,851
Sep 05, 2018 0.003158 0.004117 0.002659 0.002680 778 31,581
Sep 04, 2018 0.004281 0.004458 0.003156 0.003156 837 42,810
Sep 03, 2018 0.003717 0.005371 0.003695 0.004281 770 37,172
Sep 02, 2018 0.003857 0.004325 0.003702 0.003718 293 38,569
Sep 01, 2018 0.004303 0.004351 0.003691 0.003863 1,038 43,035
Aug 31, 2018 0.003779 0.004461 0.003620 0.004308 887 37,789
Aug 30, 2018 0.004096 0.004859 0.003761 0.003776 363 40,957
Aug 29, 2018 0.003688 0.006746 0.003656 0.004093 613 36,877
Aug 28, 2018 0.007043 0.007571 0.003488 0.003685 1,154 69,693
Aug 27, 2018 0.002599 0.007056 0.002592 0.007056 1,166 25,719
Aug 26, 2018 0.002461 0.002909 0.002084 0.002600 527 23,826
Aug 25, 2018 0.002893 0.003455 0.002218 0.002458 491 28,002
Aug 24, 2018 0.003827 0.003920 0.002633 0.002898 443 37,045
Aug 23, 2018 0.003100 0.003876 0.002701 0.003821 578 30,010
* Earliest data in range (UTC time)
** Latest data in range (UTC time)