Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
BitcoiNote BitcoiNote (BTCN)
0.009153 USD (-3.58%)
0.00000089 BTC (-0.37%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
96,435 USD
9 BTC
Volume (24h)
1,278 USD
0.12 BTC
Circulating Supply
10,535,513 BTCN
Max Supply
21,000,000 BTCN

Historical data for BitcoiNote

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2019 0.009506 0.009555 0.009023 0.009190 915 96,811
Jul 21, 2019 0.009557 0.009767 0.009285 0.009503 541 100,079
Jul 20, 2019 0.009217 0.009982 0.009024 0.009557 1,720 100,615
Jul 19, 2019 0.009383 0.010063 0.009059 0.009215 1,523 96,985
Jul 18, 2019 0.008777 0.009968 0.007944 0.009383 1,937 98,719
Jul 17, 2019 0.008810 0.009568 0.008268 0.008772 1,377 92,254
Jul 16, 2019 0.010820 0.010960 0.008450 0.008828 1,337 92,812
Jul 15, 2019 0.010154 0.011010 0.009955 0.010831 1,686 113,842
Jul 14, 2019 0.010746 0.011121 0.010107 0.010154 2,179 106,687
Jul 13, 2019 0.011643 0.011721 0.010308 0.010742 1,860 112,823
Jul 12, 2019 0.011296 0.012054 0.011167 0.011639 2,573 122,201
Jul 11, 2019 0.012592 0.012592 0.010949 0.011287 2,628 118,473
Jul 10, 2019 0.013165 0.015151 0.011482 0.012590 2,702 132,106
Jul 09, 2019 0.017205 0.017208 0.012291 0.013163 2,822 138,071
Jul 08, 2019 0.012609 0.017584 0.012606 0.017155 4,567 179,882
Jul 07, 2019 0.014164 0.014373 0.010668 0.012150 2,613 127,353
Jul 06, 2019 0.015462 0.016353 0.014039 0.014164 3,456 148,417
Jul 05, 2019 0.015300 0.016276 0.011062 0.015467 4,227 162,015
Jul 04, 2019 0.016538 0.020460 0.015075 0.015298 4,038 160,195
Jul 03, 2019 0.016157 0.020748 0.012062 0.016525 4,124 172,980
Jul 02, 2019 0.014579 0.016245 0.011140 0.016181 3,900 169,319
Jul 01, 2019 0.015424 0.016160 0.013733 0.014576 2,024 152,474
Jun 30, 2019 0.019315 0.019799 0.015413 0.015424 2,865 161,289
Jun 29, 2019 0.018808 0.019685 0.016231 0.019342 4,908 202,198
Jun 28, 2019 0.017417 0.020169 0.017376 0.018790 4,765 196,358
Jun 27, 2019 0.024654 0.025509 0.015324 0.017394 4,650 181,708
Jun 26, 2019 0.023441 0.027718 0.021000 0.024654 7,932 257,462
Jun 25, 2019 0.022672 0.023450 0.017417 0.023441 3,968 244,706
Jun 24, 2019 0.021217 0.022393 0.016416 0.021975 3,731 229,327
Jun 23, 2019 0.024138 0.025531 0.018303 0.021217 3,817 221,337
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About BitcoiNote

BitcoiNote (BTCN) is a cryptocurrency. Users are able to generate BTCN through the process of mining. BitcoiNote has a current supply of 10,535,513 BTCN. The last known price of BitcoiNote is 0.009153 USD and is down 3.58% over the last 24 hours. It is currently trading on 3 active market(s) with 1,278 USD traded over the last 24 hours. More information can be found at https://www.bitcoinote.org/.
BitcoiNote Statistics
BitcoiNote Price 0.009153 USD
BitcoiNote ROI +116.51%
Market Rank #1087
Market Cap 96,435 USD
24 Hour Volume 1,278 USD
Circulating Supply 10,535,513 BTCN
Total Supply 10,535,513 BTCN
Max Supply 21,000,000 BTCN
All Time High 0.174797 USD
(Aug 04, 2018)
All Time Low 0.002392 USD
(Jan 30, 2019)
52 Week High / Low 0.174797 USD /
0.002392 USD
90 Day High / Low 0.071592 USD /
0.002444 USD
30 Day High / Low 0.027718 USD /
0.007944 USD
7 Day High / Low 0.010862 USD /
0.007944 USD
24 Hour High / Low 0.009525 USD /
0.009023 USD
Yesterday's High / Low 0.009555 USD /
0.009023 USD
Yesterday's Open / Close 0.009506 USD /
0.009190 USD
Yesterday's Change $-0.000316 USD (-3.33%)
Yesterday's Volume $915 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)