Market Cap:

Bitcore Bitcore (BTX)

0.410540 USD (-3.66%)
0.00011295 BTC (-2.95%)

Buy

Crypto-Backed Loan

Market Cap
6,830,913 USD
1,879 BTC
Volume (24h)
143,505 USD
39.48 BTC
Circulating Supply
16,638,866 BTX
Total Supply
17,399,093 BTX
Max Supply
21,000,000 BTX

Historical data for Bitcore

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 17, 2019 0.418856 0.436742 0.394534 0.417921 158,155 6,953,149
Jan 16, 2019 0.422177 0.440340 0.405473 0.418980 128,828 6,970,031
Jan 15, 2019 0.370877 0.456655 0.359392 0.435936 181,490 7,251,310
Jan 14, 2019 0.414817 0.415903 0.370380 0.370710 151,951 6,165,654
Jan 13, 2019 0.422055 0.422287 0.367473 0.414699 173,949 6,896,564
Jan 12, 2019 0.306915 0.431387 0.304339 0.422290 203,726 7,022,056
Jan 11, 2019 0.347043 0.349217 0.305183 0.306962 145,671 5,103,802
Jan 10, 2019 0.484114 0.484114 0.345001 0.347316 144,067 5,774,131
Jan 09, 2019 0.377281 0.488560 0.368604 0.484234 179,077 8,049,514
Jan 08, 2019 0.379029 0.385144 0.375327 0.376566 158,346 6,259,042
Jan 07, 2019 0.389623 0.390547 0.377423 0.378852 164,413 6,296,446
Jan 06, 2019 0.378715 0.391617 0.374220 0.389461 144,050 6,471,999
Jan 05, 2019 0.462471 0.469338 0.378066 0.378934 105,031 6,296,422
Jan 04, 2019 0.464961 0.541249 0.456034 0.463233 149,726 7,696,327
Jan 03, 2019 0.525903 0.582636 0.421291 0.464750 135,522 7,720,677
Jan 02, 2019 0.333343 0.552433 0.332232 0.525979 174,674 8,736,837
Jan 01, 2019 0.367457 0.368192 0.325102 0.332489 144,495 5,522,249
Dec 31, 2018 0.414481 0.414481 0.356891 0.367195 148,697 6,098,043
Dec 30, 2018 0.465382 0.470931 0.410032 0.413954 88,829 6,873,813
Dec 29, 2018 0.437977 0.672498 0.423951 0.466126 156,941 7,739,320
Dec 28, 2018 0.591845 0.594834 0.389537 0.437080 124,581 7,256,312
Dec 27, 2018 0.580249 0.591916 0.396568 0.591267 168,919 9,815,039
Dec 26, 2018 0.802012 0.816681 0.458776 0.592477 123,570 9,834,066
Dec 25, 2018 0.894881 1.10 0.524287 0.832022 192,587 13,808,615
Dec 24, 2018 0.384010 0.917543 0.384010 0.891619 266,547 14,796,423
Dec 23, 2018 0.311441 0.387069 0.311441 0.383969 171,256 6,371,304
Dec 22, 2018 0.312575 0.318002 0.300892 0.311079 161,144 5,161,257
Dec 21, 2018 0.325722 0.335922 0.311471 0.312578 155,139 5,185,582
Dec 20, 2018 0.296636 0.329544 0.295857 0.326233 167,818 5,411,522
Dec 19, 2018 0.304289 0.334754 0.297059 0.297059 152,167 4,927,084
* Earliest data in range (UTC time)
** Latest data in range (UTC time)