Market Cap:

BitRewards BitRewards (BIT)

0.001357 USD (-1.52%)
0.00000020 BTC (-1.31%)
0.00000568 ETH (-0.53%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
363,769 USD
54 BTC
1,523 ETH
Volume (24h)
52,189 USD
7.77 BTC
218.49 ETH
Circulating Supply
268,123,247 BIT
Total Supply
514,070,956 BIT

Historical data for BitRewards

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.001410 0.001435 0.001303 0.001356 52,256 370,418
Sep 21, 2018 0.001305 0.001419 0.001288 0.001405 46,670 343,010
Sep 20, 2018 0.001266 0.001534 0.001165 0.001306 35,868 332,712
Sep 19, 2018 0.001281 0.001315 0.001218 0.001266 22,011 336,583
Sep 18, 2018 0.001269 0.001441 0.001181 0.001283 54,655 333,506
Sep 17, 2018 0.001322 0.001347 0.001223 0.001269 34,078 347,389
Sep 16, 2018 0.001562 0.001562 0.001270 0.001323 57,957 410,524
Sep 15, 2018 0.001271 0.001577 0.001258 0.001562 47,184 333,884
Sep 14, 2018 0.001269 0.001519 0.001230 0.001273 45,418 333,351
Sep 13, 2018 0.001101 0.001420 0.000941 0.001273 39,298 289,320
Sep 12, 2018 0.001295 0.001299 0.001023 0.001100 3,978 340,302
Sep 11, 2018 0.001379 0.001389 0.000907 0.001295 28,484 362,478
Sep 10, 2018 0.001182 0.001380 0.000950 0.001377 45,794 310,588
Sep 09, 2018 0.001173 0.001442 0.001116 0.001181 1,719 308,235
Sep 08, 2018 0.001519 0.001543 0.001146 0.001178 907 399,038
Sep 07, 2018 0.001381 0.001560 0.001129 0.001518 69,185 362,998
Sep 06, 2018 0.001391 0.001583 0.001124 0.001379 62,055 365,001
Sep 05, 2018 0.001709 0.001982 0.001458 0.001604 7,501 448,625
Sep 04, 2018 0.002020 0.002035 0.001700 0.001710 2,061 530,128
Sep 03, 2018 0.002061 0.002067 0.001725 0.002019 2,697 534,603
Sep 02, 2018 0.001769 0.002088 0.001746 0.002060 3,814 458,892
Sep 01, 2018 0.001698 0.002023 0.001698 0.001769 495 440,533
Aug 31, 2018 0.001989 0.001990 0.001670 0.001698 36,285 509,104
Aug 30, 2018 0.002025 0.002304 0.001670 0.001989 51,597 518,218
Aug 29, 2018 0.001781 0.002075 0.001753 0.002024 53,430 450,541
Aug 28, 2018 0.002005 0.002320 0.001742 0.001782 57,711 506,613
Aug 27, 2018 0.001927 0.002235 0.001665 0.001997 56,252 481,493
Aug 26, 2018 0.002431 0.002643 0.001669 0.001923 51,593 607,572
Aug 25, 2018 0.002265 0.002465 0.001689 0.002431 4,361 553,029
Aug 24, 2018 0.002218 0.002475 0.001925 0.002268 52,784 540,781
* Earliest data in range (UTC time)
** Latest data in range (UTC time)