Market Cap:

Bitcore Bitcore (BTX)

0.909852 USD (2.27%)
0.00014393 BTC (1.41%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
14,316,041 USD
2,265 BTC
Volume (24h)
129,087 USD
20.42 BTC
Circulating Supply
15,734,476 BTX
Total Supply
17,188,703 BTX
Max Supply
21,000,000 BTX

Historical data for Bitcore

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.883297 0.975317 0.864962 0.931567 137,477 13,895,849
Sep 17, 2018 0.895760 0.906848 0.873867 0.879525 107,353 14,090,380
Sep 16, 2018 1.01 1.01 0.887622 0.894705 108,265 15,921,246
Sep 15, 2018 0.909656 1.02 0.881827 1.01 107,433 14,305,867
Sep 14, 2018 0.958616 0.995685 0.891707 0.909953 171,658 15,074,185
Sep 13, 2018 0.973739 1.06 0.960306 0.960306 178,058 15,310,282
Sep 12, 2018 0.866376 0.974703 0.850585 0.967350 169,160 13,620,554
Sep 11, 2018 0.866347 0.899529 0.829717 0.866274 140,177 13,618,540
Sep 10, 2018 0.887711 0.900927 0.836642 0.865856 161,208 13,952,828
Sep 09, 2018 0.909312 0.914797 0.860165 0.888396 131,018 14,290,716
Sep 08, 2018 0.979047 0.993027 0.898497 0.911732 131,530 15,385,028
Sep 07, 2018 0.977906 1.01 0.969151 0.982307 138,698 15,365,318
Sep 06, 2018 1.04 1.04 0.961201 0.979564 127,462 16,362,221
Sep 05, 2018 1.10 1.16 1.04 1.04 118,741 17,296,645
Sep 04, 2018 1.08 1.14 1.08 1.10 190,069 16,976,681
Sep 03, 2018 1.11 1.14 1.08 1.08 132,687 17,367,856
Sep 02, 2018 1.16 1.17 1.08 1.10 145,330 18,244,469
Sep 01, 2018 1.16 1.20 1.15 1.16 156,733 18,229,498
Aug 31, 2018 1.18 1.19 1.14 1.16 332,206 18,558,604
Aug 30, 2018 1.22 1.22 1.14 1.18 314,682 19,093,428
Aug 29, 2018 1.23 1.24 1.19 1.21 355,807 19,256,245
Aug 28, 2018 1.21 1.24 1.20 1.23 332,860 18,973,122
Aug 27, 2018 1.19 1.21 1.17 1.21 284,760 18,647,771
Aug 26, 2018 1.21 1.21 1.16 1.19 261,967 18,986,849
Aug 25, 2018 1.28 1.29 1.20 1.21 251,715 20,151,915
Aug 24, 2018 1.27 1.29 1.23 1.29 283,097 19,955,988
Aug 23, 2018 1.26 1.28 1.23 1.27 283,950 19,799,050
Aug 22, 2018 1.31 1.37 1.24 1.26 268,605 20,563,805
Aug 21, 2018 1.26 1.32 1.23 1.31 305,049 19,792,082
Aug 20, 2018 1.28 1.37 1.24 1.26 233,920 20,040,772
* Earliest data in range (UTC time)
** Latest data in range (UTC time)