Market Cap:

Bitcore Bitcore (BTX)

0.460469 USD (5.73%)
0.00010795 BTC (22.90%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
7,615,471 USD
1,785 BTC
Volume (24h)
152,279 USD
35.70 BTC
Circulating Supply
16,538,519 BTX
Total Supply
17,298,747 BTX
Max Supply
21,000,000 BTX

Historical data for Bitcore

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 19, 2018 0.489426 0.491571 0.429276 0.430864 47,857 7,125,233
Nov 18, 2018 0.483789 0.506998 0.481940 0.489991 47,093 8,102,129
Nov 17, 2018 0.479074 0.485309 0.473800 0.483146 46,558 7,988,074
Nov 16, 2018 0.490231 0.490231 0.470603 0.478542 46,642 7,911,055
Nov 15, 2018 0.434539 0.489533 0.433529 0.489533 57,258 8,091,985
Nov 14, 2018 0.523786 0.523786 0.418782 0.433365 56,313 7,162,732
Nov 13, 2018 0.468384 0.555734 0.463427 0.526930 51,887 8,708,246
Nov 12, 2018 0.579821 0.582681 0.459963 0.469685 48,295 7,761,320
Nov 11, 2018 0.601647 0.601982 0.575913 0.578883 35,299 9,564,752
Nov 10, 2018 0.618654 0.623578 0.600077 0.602059 39,233 9,946,798
Nov 09, 2018 0.633048 0.639676 0.614231 0.616927 41,494 10,191,324
Nov 08, 2018 0.637437 0.638909 0.626584 0.626999 42,471 10,356,551
Nov 07, 2018 0.634934 0.644280 0.632369 0.637726 43,677 10,532,619
Nov 06, 2018 0.645899 0.646588 0.631875 0.634376 49,033 10,501,941
Nov 05, 2018 0.636121 0.648580 0.618646 0.641896 49,282 10,599,126
Nov 04, 2018 0.654599 0.655126 0.625060 0.635841 45,158 10,497,996
Nov 03, 2018 0.656612 0.659239 0.649977 0.654597 43,189 10,806,513
Nov 02, 2018 0.673509 0.673907 0.656827 0.656827 50,252 10,842,127
Nov 01, 2018 0.689919 0.717021 0.671902 0.672076 59,222 11,092,712
Oct 31, 2018 0.703765 0.708424 0.687277 0.689437 73,832 11,377,984
Oct 30, 2018 0.719023 0.727505 0.700073 0.702434 76,405 11,591,248
Oct 29, 2018 0.718059 0.748975 0.713147 0.718933 56,436 11,862,254
Oct 28, 2018 0.726246 0.728667 0.692753 0.720150 58,780 11,881,029
Oct 27, 2018 0.719782 0.727945 0.715672 0.724295 52,637 11,948,061
Oct 26, 2018 0.719893 0.739636 0.699950 0.721236 51,660 11,896,311
Oct 25, 2018 0.713575 0.732608 0.707765 0.720727 39,350 11,886,678
Oct 24, 2018 0.740848 0.742555 0.700580 0.710941 59,276 11,724,024
Oct 23, 2018 0.729051 0.746250 0.728118 0.741907 51,320 12,233,358
Oct 22, 2018 0.735627 0.741542 0.722422 0.728989 50,298 12,018,942
Oct 21, 2018 0.770746 0.783886 0.731552 0.735887 56,619 12,131,611
* Earliest data in range (UTC time)
** Latest data in range (UTC time)