Market Cap:

BitcoiNote BitcoiNote (BTCN)

0.016699 USD (-16.43%)
0.00000249 BTC (-15.67%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
157,434 USD
23 BTC
Volume (24h)
540 USD
0.08 BTC
Circulating Supply
9,427,585 BTCN

Historical data for BitcoiNote

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.018553 0.019958 0.013406 0.019417 2,046 174,782
Sep 20, 2018 0.014708 0.018587 0.012811 0.018555 1,358 138,504
Sep 19, 2018 0.011575 0.015880 0.010536 0.014687 550 108,960
Sep 18, 2018 0.014981 0.017310 0.011503 0.011586 516 140,969
Sep 17, 2018 0.013081 0.017154 0.012951 0.014983 450 123,043
Sep 16, 2018 0.015307 0.015307 0.013021 0.013051 107 143,920
Sep 15, 2018 0.016411 0.018042 0.013519 0.015280 196 154,236
Sep 14, 2018 0.013074 0.016554 0.012888 0.016433 166 122,832
Sep 13, 2018 0.012828 0.016616 0.012752 0.013084 468 120,464
Sep 12, 2018 0.014607 0.014720 0.011385 0.012817 295 137,122
Sep 11, 2018 0.014603 0.017344 0.009717 0.014606 3,036 137,026
Sep 10, 2018 0.016711 0.017736 0.012861 0.014579 406 156,746
Sep 09, 2018 0.017973 0.018362 0.015662 0.016706 640 168,520
Sep 08, 2018 0.025403 0.025567 0.016279 0.017997 879 238,088
Sep 07, 2018 0.026541 0.026593 0.024820 0.025371 1,060 248,683
Sep 06, 2018 0.027917 0.027917 0.016480 0.026569 550 261,468
Sep 05, 2018 0.022816 0.029169 0.017968 0.027868 1,214 213,610
Sep 04, 2018 0.020371 0.030956 0.019624 0.022806 2,343 190,653
Sep 03, 2018 0.015337 0.041425 0.015152 0.020371 743 143,493
Sep 02, 2018 0.015944 0.039480 0.008096 0.015328 1,663 149,110
Sep 01, 2018 0.015727 0.016021 0.009918 0.015940 235 147,017
Aug 31, 2018 0.014410 0.016519 0.013854 0.015728 1,438 134,656
Aug 30, 2018 0.016285 0.016316 0.013973 0.014401 5,074 152,117
Aug 29, 2018 0.013664 0.016877 0.011591 0.016276 3,456 127,577
Aug 28, 2018 0.015452 0.016371 0.011584 0.013660 2,492 144,213
Aug 27, 2018 0.016314 0.016827 0.012346 0.015416 2,769 152,200
Aug 26, 2018 0.016720 0.017361 0.012491 0.016285 1,196 155,923
Aug 25, 2018 0.017031 0.019757 0.013466 0.016708 3,734 158,762
Aug 24, 2018 0.018334 0.020386 0.016888 0.017793 3,782 170,837
* Earliest data in range (UTC time)
** Latest data in range (UTC time)