Market Cap:

Bitcore Bitcore

2.17 USD (-3.98%)
0.00032212 BTC (-4.04%)
Market Cap
33,722,117 USD
5,016 BTC
Volume (24h)
403,366 USD
60.00 BTC
Circulating Supply
15,571,145 BTX
Total Supply
17,025,372 BTX
Max Supply
21,000,000 BTX

Historical data for Bitcore

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 18, 2018 2.18 2.31 2.16 2.18 400,543 33,906,300
Jun 17, 2018 2.25 2.27 2.16 2.18 389,613 34,953,100
Jun 16, 2018 2.18 2.25 2.04 2.24 437,805 33,957,800
Jun 15, 2018 2.07 2.21 2.04 2.19 481,671 32,290,300
Jun 14, 2018 2.18 2.23 1.95 2.08 482,088 33,998,300
Jun 13, 2018 2.18 2.23 2.03 2.18 336,054 33,967,600
Jun 12, 2018 2.50 2.83 2.17 2.18 498,861 38,931,000
Jun 11, 2018 2.37 2.55 2.22 2.50 568,632 36,874,800
Jun 10, 2018 2.92 2.92 2.15 2.37 273,215 45,445,700
Jun 09, 2018 3.03 3.06 2.91 2.91 261,738 47,137,200
Jun 08, 2018 3.11 3.59 2.82 3.03 340,119 48,340,200
Jun 07, 2018 3.07 3.14 3.03 3.12 335,083 47,668,300
Jun 06, 2018 2.94 3.12 2.90 3.07 313,328 45,773,300
Jun 05, 2018 2.96 2.99 2.77 2.94 330,349 46,032,000
Jun 04, 2018 2.87 3.09 2.87 2.96 355,355 44,630,500
Jun 03, 2018 2.96 2.97 2.54 2.88 303,312 46,010,200
Jun 02, 2018 3.02 3.13 2.87 2.96 271,130 46,872,000
Jun 01, 2018 2.99 3.12 2.82 3.02 377,099 46,426,100
May 31, 2018 3.08 3.24 2.57 2.97 357,896 47,797,300
May 30, 2018 3.47 3.51 2.66 3.07 373,729 53,849,200
May 29, 2018 3.51 3.53 3.33 3.47 288,204 54,580,100
May 28, 2018 3.79 3.80 3.51 3.51 440,442 58,818,900
May 27, 2018 3.82 3.82 3.61 3.79 296,877 59,312,700
May 26, 2018 3.93 4.00 3.79 3.82 326,371 61,047,300
May 25, 2018 4.08 4.10 3.86 3.92 401,458 63,326,100
May 24, 2018 3.65 4.09 3.41 4.03 414,854 56,662,900
May 23, 2018 4.05 4.10 3.63 3.66 372,692 62,872,100
May 22, 2018 3.88 4.62 3.67 4.11 631,849 60,195,800
May 21, 2018 3.73 3.96 3.56 3.86 462,831 57,943,000
May 20, 2018 3.94 4.04 3.62 3.73 440,651 61,211,200
* Earliest data in range (UTC time)
** Latest data in range (UTC time)