Bitcore Bitcore

$6.02 (-4.65%)
0.00101355 BTC (-5.25%)

Market Cap

$7,480,606
1,260 BTC

Volume (24h)

$78,211
13.17 BTC

Circulating Supply

1,243,266 BTX

Total Supply

16,602,616 BTX

Historical data for Bitcore

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 22, 2017 5.99 7.08 5.60 6.59 99,543 6,989,410
Oct 21, 2017 5.64 6.55 5.62 5.99 41,287 6,563,210
Oct 20, 2017 5.82 5.84 5.32 5.65 35,449 6,785,270
Oct 19, 2017 5.61 5.87 5.29 5.82 32,055 6,530,420
Oct 18, 2017 5.40 5.63 5.01 5.61 27,170 6,276,140
Oct 17, 2017 5.39 6.19 5.18 5.40 60,024 6,231,420
Oct 16, 2017 5.92 6.06 5.09 5.40 24,073 6,443,770
Oct 15, 2017 5.85 6.09 5.14 5.92 60,931 6,349,380
Oct 14, 2017 6.40 6.60 5.64 5.84 45,884 6,909,440
Oct 13, 2017 6.49 6.83 5.77 6.18 23,303 6,995,620
Oct 12, 2017 5.81 6.83 4.77 6.47 111,134 6,236,580
Oct 11, 2017 5.69 7.05 4.78 5.80 123,335 5,919,980
Oct 10, 2017 4.86 6.06 4.66 5.69 56,988 5,051,130
Oct 09, 2017 6.42 6.48 4.84 4.86 35,597 6,651,810
Oct 08, 2017 6.10 6.91 6.07 6.43 74,691 6,302,380
Oct 07, 2017 6.04 6.24 5.84 6.11 32,013 6,234,060
Oct 06, 2017 5.32 6.42 5.27 5.91 22,738 5,474,530
Oct 05, 2017 5.96 6.35 5.24 5.32 38,584 6,123,800
Oct 04, 2017 6.36 6.57 5.79 5.96 58,290 6,520,930
Oct 03, 2017 6.53 6.66 6.08 6.35 47,238 6,673,830
Oct 02, 2017 6.08 7.28 5.97 6.53 78,391 6,012,680
Oct 01, 2017 6.10 6.36 5.86 6.08 59,559 6,014,180
Sep 30, 2017 5.58 6.30 5.58 6.03 36,277 5,490,750
Sep 29, 2017 5.80 5.88 5.47 5.58 40,717 5,693,340
Sep 28, 2017 5.97 6.06 5.56 5.81 22,406 5,840,690
Sep 27, 2017 5.32 6.07 5.12 5.97 31,952 5,198,040
Sep 26, 2017 5.42 5.84 4.96 5.38 26,036 5,130,900
Sep 25, 2017 5.22 5.67 5.12 5.42 32,927 4,905,750
Sep 24, 2017 4.78 5.28 4.68 5.22 50,812 4,481,370
Sep 23, 2017 4.77 5.25 4.36 5.08 45,694 4,468,230