×
×
Cryptocurrencies:  5,537Markets:  22,502Market Cap:  $272,000,871,55124h Vol:  $93,168,724,183BTC Dominance:  64.8%
Market Cap:  $272,000,871,55124h Vol:  $93,168,724,183BTC Dominance:  64.8%Cryptocurrencies:  5,537Markets:  22,502

BitcoiNote (BTCN)

$0.001820 USD (0.91%)
0.00000019 BTC (0.01%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $21,097.38 USD
    2.20125593 BTC
  • Volume (24h)
    $10.67 USD
    0.00111327 BTC
  • Circulating Supply
    11,591,028 BTCN
  • Max Supply
    21,000,000 BTCN
  • Historical data for BitcoiNote

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jun 02, 2020
    0.002237
    0.002242
    0.001795
    0.002095
    0.190260
    24,278.54
    Jun 01, 2020
    0.001799
    0.002247
    0.001715
    0.002237
    31.40
    25,911.63
    May 31, 2020
    0.001843
    0.002029
    0.001791
    0.001800
    0.028495
    20,845.03
    May 30, 2020
    0.001982
    0.002038
    0.001811
    0.001843
    3.48
    21,335.85
    May 29, 2020
    0.001905
    0.001983
    0.001783
    0.001982
    21.59
    22,940.35
    May 28, 2020
    0.001929
    0.001989
    0.001699
    0.001905
    1.12
    22,048.90
    May 27, 2020
    0.001678
    0.001934
    0.001678
    0.001929
    12.57
    22,316.74
    May 26, 2020
    0.001870
    0.001938
    0.001669
    0.001678
    7.25
    19,408.38
    May 25, 2020
    0.001840
    0.001878
    0.001665
    0.001870
    3.45
    21,628.67
    May 24, 2020
    0.001934
    0.001938
    0.001609
    0.001845
    3.98
    21,332.02
    May 23, 2020
    0.001745
    0.001936
    0.001641
    0.001934
    0.524456
    22,352.39
    May 22, 2020
    0.001544
    0.002019
    0.001531
    0.001745
    6.93
    20,162.32
    May 21, 2020
    0.002094
    0.002102
    0.001506
    0.001544
    0.020433
    17,834.32
    May 20, 2020
    0.002236
    0.002258
    0.001806
    0.002094
    15.05
    24,185.29
    May 19, 2020
    0.001751
    0.002236
    0.001625
    0.002236
    14.70
    25,807.97
    May 18, 2020
    0.001547
    0.001753
    0.001547
    0.001752
    52.76
    20,219.26
    May 17, 2020
    0.001500
    0.001573
    0.001496
    0.001548
    17.02
    17,856.06
    May 16, 2020
    0.001679
    0.001910
    0.001489
    0.001499
    1.63
    17,293.80
    May 15, 2020
    0.001557
    0.001876
    0.001497
    0.001678
    20.02
    19,346.00
    May 14, 2020
    0.001477
    0.001762
    0.001477
    0.001557
    3.33
    17,949.53
    May 13, 2020
    0.001584
    0.001613
    0.001433
    0.001484
    9.15
    17,098.32
    May 12, 2020
    0.001548
    0.001854
    0.001381
    0.001584
    8.12
    18,247.91
    May 11, 2020
    0.001664
    0.001921
    0.001351
    0.001548
    35.00
    17,828.18
    May 10, 2020
    0.002300
    0.002300
    0.001609
    0.001663
    16.70
    19,149.68
    May 09, 2020
    0.002460
    0.002531
    0.002195
    0.002300
    0.209911
    26,483.79
    May 08, 2020
    0.002379
    0.002687
    0.002081
    0.002459
    30.11
    28,304.38
    May 07, 2020
    0.002310
    0.002478
    0.002222
    0.002380
    9.30
    27,388.19
    May 06, 2020
    0.002691
    0.002698
    0.002307
    0.002310
    25.98
    26,569.74
    May 05, 2020
    0.002227
    0.003474
    0.002210
    0.002694
    159.35
    30,978.23
    May 04, 2020
    0.001867
    0.002239
    0.001814
    0.002228
    0.058307
    25,610.78
    May 03, 2020
    0.001887
    0.001926
    0.001850
    0.001867
    0.016801
    21,455.05

About BitcoiNote

BitcoiNote (BTCN) is a cryptocurrency. Users are able to generate BTCN through the process of mining. BitcoiNote has a current supply of 11,591,028. The last known price of BitcoiNote is $0.001820 USD and is up 0.91% over the last 24 hours. It is currently trading on 1 active market(s) with $10.67 traded over the last 24 hours. More information can be found at https://www.bitcoinote.org/.

BitcoiNote Statistics

BitcoiNote Price$0.001820 USD
BitcoiNote ROI
-56.95%
Market Rank#1813
Market Cap$21,097.38 USD
24 Hour Volume$10.67 USD
Circulating Supply11,591,028 BTCN
Total Supply11,591,028 BTCN
Max Supply21,000,000 BTCN
All Time High
$0.174797 USD
(Aug 04, 2018)
All Time Low
$0.000574 USD
(Jan 02, 2020)
52 Week High / Low
$0.032532 USD /
$0.000574 USD
90 Day High / Low
$0.004957 USD /
$0.000606 USD
30 Day High / Low
$0.003474 USD /
$0.001351 USD
7 Day High / Low
$0.002247 USD /
$0.001627 USD
24 Hour High / Low
$0.002212 USD /
$0.001627 USD
Yesterday's High / Low
$0.002242 USD /
$0.001795 USD
Yesterday's Open / Close
$0.002237 USD /
$0.002095 USD
Yesterday's Change$-0.000142 USD (-6.34%)
Yesterday's Volume$0.190260 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.