Market Cap:

Bitcoin Private Bitcoin Private (BTCP)

7.50 USD (8.24%)
0.00097169 BTC (5.06%)
Market Cap
153,740,704 USD
19,916 BTC
Volume (24h)
292,133 USD
37.84 BTC
Circulating Supply
20,495,891 BTCP
Max Supply
21,000,000 BTCP

Historical data for Bitcoin Private

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 6.73 7.14 6.63 6.78 254,913 138,026,000
Jul 21, 2018 6.88 7.11 6.48 6.71 357,475 140,907,000
Jul 20, 2018 8.18 8.24 6.73 6.93 419,682 167,635,000
Jul 19, 2018 8.37 8.76 8.06 8.14 247,022 171,590,000
Jul 18, 2018 8.33 9.46 7.90 8.38 324,123 170,716,000
Jul 17, 2018 8.08 8.96 7.89 8.33 308,653 165,456,000
Jul 16, 2018 7.88 8.42 7.67 8.09 395,675 161,556,000
Jul 15, 2018 7.79 8.08 7.69 7.87 172,147 159,689,000
Jul 14, 2018 8.06 8.08 7.56 7.73 185,345 165,200,000
Jul 13, 2018 8.35 8.47 7.92 8.03 250,272 171,084,000
Jul 12, 2018 9.24 9.30 8.22 8.34 225,068 189,184,000
Jul 11, 2018 9.47 9.71 9.22 9.27 175,414 193,977,000
Jul 10, 2018 9.88 10.56 9.33 9.44 272,086 202,478,000
Jul 09, 2018 10.22 10.38 9.71 9.91 208,957 209,356,000
Jul 08, 2018 10.64 10.64 10.03 10.23 156,556 217,920,000
Jul 07, 2018 10.73 10.99 9.96 10.51 219,193 219,668,000
Jul 06, 2018 10.38 10.74 9.78 10.74 219,036 212,541,000
Jul 05, 2018 11.00 11.01 10.15 10.37 279,617 225,180,000
Jul 04, 2018 11.30 11.35 10.86 10.95 154,273 231,455,000
Jul 03, 2018 11.23 11.61 11.12 11.22 194,980 230,026,000
Jul 02, 2018 10.59 11.36 10.23 11.23 261,978 216,843,000
Jul 01, 2018 11.08 11.27 10.36 10.62 228,597 226,797,000
Jun 30, 2018 10.11 11.18 10.11 11.04 267,029 207,029,000
Jun 29, 2018 9.96 10.27 9.56 10.14 306,163 203,947,000
Jun 28, 2018 10.84 10.88 10.00 10.00 204,554 222,023,000
Jun 27, 2018 10.95 11.17 10.42 10.84 266,467 224,172,000
Jun 26, 2018 12.24 12.36 10.73 10.96 322,816 250,512,000
Jun 25, 2018 11.75 12.86 11.62 12.09 309,060 240,485,000
Jun 24, 2018 12.02 12.12 11.04 11.73 233,909 246,082,000
Jun 23, 2018 12.33 12.82 11.55 11.97 198,376 252,399,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)