BitSend BitSend

0.799363 USD (-11.51%)
0.00008609 BTC (-15.09%)

Market Cap

15,130,343 USD
1,630 BTC

Volume (24h)

4,222,790 USD
454.79 BTC

Circulating Supply

18,928,000 BSD

Historical data for BitSend

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 0.717891 1.16 0.717269 0.832978 25,488,500 13,576,100
Apr 22, 2018 0.719843 0.736422 0.706471 0.719328 39,874 13,605,200
Apr 21, 2018 0.740156 0.740156 0.690840 0.719800 95,476 13,980,600
Apr 20, 2018 0.691127 0.741230 0.674562 0.739714 129,558 13,046,800
Apr 19, 2018 0.660450 0.721931 0.650633 0.679539 651,056 12,460,200
Apr 18, 2018 0.631113 0.666572 0.627814 0.659962 116,668 11,899,600
Apr 17, 2018 0.652766 0.653585 0.624715 0.624715 94,358 12,300,800
Apr 16, 2018 0.695438 0.695438 0.629108 0.647145 148,833 13,097,400
Apr 15, 2018 0.652735 0.701449 0.652735 0.695753 89,409 12,285,900
Apr 14, 2018 0.634243 0.687718 0.626324 0.652036 268,162 11,930,800
Apr 13, 2018 0.652971 0.716493 0.613747 0.634978 544,268 12,275,700
Apr 12, 2018 0.559588 0.645471 0.538840 0.645408 215,699 10,514,100
Apr 11, 2018 0.523737 0.593143 0.513666 0.560936 954,624 9,834,460
Apr 10, 2018 0.525108 0.548215 0.495288 0.523412 293,726 9,854,460
Apr 09, 2018 0.608351 0.608351 0.508685 0.519905 752,731 11,410,000
Apr 08, 2018 0.486963 0.590309 0.485473 0.553059 735,661 9,127,850
Apr 07, 2018 0.452470 0.521536 0.451832 0.486606 143,599 8,476,240
Apr 06, 2018 0.475348 0.478768 0.445734 0.454607 44,113 8,899,490
Apr 05, 2018 0.499375 0.500835 0.464003 0.477789 62,450 9,343,730
Apr 04, 2018 0.545974 0.546028 0.490278 0.497240 70,316 10,209,600
Apr 03, 2018 0.516181 0.554289 0.514608 0.546518 201,059 9,646,850
Apr 02, 2018 0.489100 0.517225 0.485663 0.516413 95,661 9,135,340
Apr 01, 2018 0.509839 0.577798 0.465744 0.486739 671,875 9,517,120
Mar 31, 2018 0.488352 0.629317 0.488352 0.506571 899,256 9,110,450
Mar 30, 2018 0.510847 0.517772 0.475225 0.487407 44,961 9,524,530
Mar 29, 2018 0.605691 0.610481 0.499990 0.512843 86,878 11,285,800
Mar 28, 2018 0.573635 0.614232 0.553865 0.603341 137,684 10,682,200
Mar 27, 2018 0.582720 0.594509 0.544445 0.575042 58,139 10,845,000
Mar 26, 2018 0.614749 0.622595 0.554454 0.583976 56,482 11,434,500
Mar 25, 2018 0.598110 0.657124 0.596321 0.614737 142,310 11,117,900