Market Cap:

BitNewChain BitNewChain (BTN)

0.051787 USD (-7.35%)
0.00000773 BTC (-6.75%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
9,304,509 USD
1,389 BTC
Volume (24h)
149,697 USD
22.34 BTC
Circulating Supply
179,668,025 BTN
Total Supply
561,209,480 BTN

Historical data for BitNewChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.055729 0.062684 0.047728 0.051829 150,387 10,012,247
Sep 21, 2018 0.046818 0.057356 0.046801 0.056224 5,255 8,410,998
Sep 20, 2018 0.050418 0.053255 0.045399 0.046804 175,632 9,057,573
Sep 19, 2018 0.046185 0.055050 0.044087 0.049375 236,315 8,296,820
Sep 18, 2018 0.049256 0.051592 0.044133 0.045969 218,122 8,848,109
Sep 17, 2018 0.054930 0.055041 0.044429 0.049376 119,859 9,867,033
Sep 16, 2018 0.054282 0.055678 0.051923 0.054902 853 9,750,307
Sep 15, 2018 0.053477 0.054369 0.052724 0.054186 1,104 9,605,224
Sep 14, 2018 0.052920 0.054988 0.050154 0.053548 75,421 9,504,860
Sep 13, 2018 0.050990 0.053419 0.050931 0.052952 255,313 9,158,005
Sep 12, 2018 0.053639 0.053871 0.050099 0.050946 209,298 9,633,388
Sep 11, 2018 0.054323 0.055022 0.053151 0.053632 97,376 9,755,914
Sep 10, 2018 0.047957 0.056965 0.047957 0.053854 150,326 8,612,312
Sep 09, 2018 0.048206 0.054464 0.047606 0.050361 75,539 8,656,608
Sep 08, 2018 0.054757 0.057439 0.047856 0.048537 74,030 9,832,733
Sep 07, 2018 0.049394 0.057019 0.049249 0.053789 73,007 8,869,396
Sep 06, 2018 0.052072 0.052072 0.046452 0.049448 2,706 9,349,887
Sep 05, 2018 0.055817 0.066809 0.050679 0.051990 46,848 10,021,929
Sep 04, 2018 0.055508 0.058062 0.052363 0.055774 74,066 -
Sep 03, 2018 0.083153 0.083225 0.051591 0.055473 1,888 -
Sep 02, 2018 0.053635 0.083427 0.053527 0.083132 1,461 -
Sep 01, 2018 0.053672 0.055380 0.053121 0.053604 10,474 -
Aug 31, 2018 0.058176 0.059943 0.049511 0.053735 292,252 -
Aug 30, 2018 0.059599 0.060020 0.055837 0.058815 256,530 -
Aug 29, 2018 0.057807 0.060227 0.057319 0.059567 189,926 -
Aug 28, 2018 0.057355 0.058551 0.056357 0.058040 98,761 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)