Bitcore Bitcore (BTX)

$2.45 (12.04%)
0.00057835 BTC (3.69%)

Market Cap

$1,471,749
348 BTC

Volume (24h)

$9,438
2.23 BTC

Circulating Supply

601,293 BTX

Total Supply

16,493,279 BTX

Historical data for Bitcore

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 22, 2017 2.37 2.56 2.00 2.32 10,816 1,412,390
Aug 21, 2017 2.63 2.65 1.92 2.37 39,739 1,438,200
Aug 20, 2017 2.58 2.78 2.40 2.64 20,270 1,182,640
Aug 19, 2017 2.43 3.01 2.36 2.60 17,974 1,104,160
Aug 18, 2017 2.47 2.93 2.31 2.43 11,797 1,118,000
Aug 17, 2017 2.33 2.62 2.27 2.48 7,417 1,046,980
Aug 16, 2017 2.44 2.57 2.17 2.33 10,113 1,087,480
Aug 15, 2017 2.42 2.73 1.99 2.44 10,297 1,062,140
Aug 14, 2017 2.40 2.69 2.33 2.47 8,017 1,044,810
Aug 13, 2017 2.41 2.74 2.24 2.39 8,336 1,021,190
Aug 12, 2017 2.42 2.83 2.36 2.42 20,721 947,098
Aug 11, 2017 2.17 2.57 1.97 2.42 19,207 820,661
Aug 10, 2017 2.08 2.21 1.84 2.17 16,254 774,814
Aug 09, 2017 1.94 2.19 1.69 2.08 18,034 718,370
Aug 08, 2017 1.90 2.25 1.89 1.95 8,947 689,994
Aug 07, 2017 2.24 2.26 1.77 1.83 21,800 793,905
Aug 06, 2017 2.28 2.65 1.89 2.21 7,733 798,811
Aug 05, 2017 2.22 2.54 1.58 2.28 76,645 751,259
Aug 04, 2017 2.27 2.69 1.73 2.39 15,628 763,618
Aug 03, 2017 1.49 2.47 1.43 2.27 32,297 494,885
Aug 02, 2017 1.30 1.68 1.26 1.48 9,454 423,532
Aug 01, 2017 1.46 1.63 1.28 1.30 3,006 474,971
Jul 31, 2017 1.44 1.75 1.40 1.46 14,927 463,534
Jul 30, 2017 1.47 1.73 1.32 1.56 7,406 450,173
Jul 29, 2017 1.26 1.71 1.13 1.47 3,105 379,400
Jul 28, 2017 1.52 1.59 1.25 1.26 2,158 459,194
Jul 27, 2017 1.26 1.63 1.23 1.52 6,957 378,919
Jul 26, 2017 1.57 1.65 1.10 1.26 12,000 466,458
Jul 25, 2017 1.78 1.79 1.33 1.57 3,546 510,420
Jul 24, 2017 1.65 1.92 1.29 1.78 11,145 468,105