Bitcoin Private Bitcoin Private

21.06 USD (-7.50%)
0.00250254 BTC (-6.49%)

Market Cap

430,388,748 USD
51,151 BTC

Volume (24h)

465,166 USD
55.28 BTC

Circulating Supply

20,439,516 BTCP

Max Supply

21,000,000 BTCP

Historical data for Bitcoin Private

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 22.57 23.12 22.15 22.75 279,866 461,338,000
May 19, 2018 21.94 22.68 21.67 22.56 553,814 448,333,000
May 18, 2018 22.72 22.82 21.23 22.10 668,389 464,238,000
May 17, 2018 23.11 23.99 22.54 22.74 606,420 472,266,000
May 16, 2018 24.00 24.04 22.68 23.11 520,817 490,398,000
May 15, 2018 23.83 24.89 23.57 23.87 705,934 486,938,000
May 14, 2018 25.70 25.70 23.27 23.87 728,059 525,088,000
May 13, 2018 24.33 25.80 23.74 25.65 784,311 497,042,000
May 12, 2018 24.12 24.58 22.98 24.29 784,428 492,684,000
May 11, 2018 27.89 27.93 23.91 24.17 552,912 569,712,000
May 10, 2018 30.68 31.72 27.70 27.70 952,536 626,653,000
May 09, 2018 27.04 32.51 25.96 30.72 1,652,960 552,283,000
May 08, 2018 29.15 29.64 25.75 27.34 1,022,310 595,344,000
May 07, 2018 32.30 32.30 27.45 29.00 959,594 659,696,000
May 06, 2018 32.05 34.27 30.09 32.25 867,677 654,649,000
May 05, 2018 36.14 37.97 31.01 31.40 1,490,330 738,146,000
May 04, 2018 41.42 44.26 33.80 36.13 1,640,510 845,964,000
May 03, 2018 39.90 48.63 36.12 41.89 2,594,300 814,952,000
May 02, 2018 39.02 41.01 36.65 39.88 798,812 796,913,000
May 01, 2018 41.36 43.38 38.39 39.81 1,078,310 844,528,000
Apr 30, 2018 34.77 42.53 31.06 40.88 1,731,620 710,013,000
Apr 29, 2018 37.08 38.17 32.70 34.84 1,125,860 757,057,000
Apr 28, 2018 40.00 40.00 29.89 37.93 2,031,560 816,688,000
Apr 27, 2018 50.16 50.16 33.24 39.61 1,547,370 1,024,130,000
Apr 26, 2018 44.48 50.12 42.14 49.96 1,196,900 907,580,000
Apr 25, 2018 51.43 54.71 43.66 43.74 1,286,150 1,049,340,000
Apr 24, 2018 53.89 58.08 43.01 51.03 2,184,500 1,099,650,000
Apr 23, 2018 46.94 58.11 45.92 53.83 1,763,280 957,855,000
Apr 22, 2018 47.00 57.21 43.41 46.30 2,375,430 958,929,000