BitSend BitSend

$0.525970 (-3.84%)
0.00009212 BTC (0.67%)

Market Cap

$8,891,865
1,557 BTC

Volume (24h)

$57,881
10.14 BTC

Circulating Supply

16,905,650 BSD

Historical data for BitSend

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 23, 2017 0.545526 0.566968 0.518612 0.535708 58,390 9,215,840
Oct 22, 2017 0.558917 0.560540 0.532078 0.550567 44,118 9,435,850
Oct 21, 2017 0.571025 0.586466 0.549742 0.558199 42,666 9,633,740
Oct 20, 2017 0.570018 0.663517 0.539679 0.562259 236,108 9,610,080
Oct 19, 2017 0.512806 0.580659 0.499311 0.562039 78,941 8,640,020
Oct 18, 2017 0.528102 0.560283 0.482511 0.513494 146,878 8,891,660
Oct 17, 2017 0.549797 0.561751 0.502014 0.528896 54,520 9,250,690
Oct 16, 2017 0.531065 0.559886 0.519589 0.549750 68,388 8,929,610
Oct 15, 2017 0.545437 0.558258 0.500772 0.529909 37,164 9,164,670
Oct 14, 2017 0.492771 0.564368 0.484876 0.546361 67,024 8,274,390
Oct 13, 2017 0.484763 0.523382 0.475247 0.492502 78,122 8,134,400
Oct 12, 2017 0.429495 0.489504 0.429495 0.481993 62,518 7,202,200
Oct 11, 2017 0.416045 0.438688 0.407035 0.431096 33,705 6,972,060
Oct 10, 2017 0.433868 0.443936 0.409383 0.417421 58,769 7,265,790
Oct 09, 2017 0.422974 0.483712 0.415135 0.438600 109,787 7,078,540
Oct 08, 2017 0.436443 0.444330 0.417565 0.418043 72,559 7,298,930
Oct 07, 2017 0.431803 0.437296 0.398896 0.437296 64,384 7,216,500
Oct 06, 2017 0.418850 0.463329 0.412817 0.433448 89,057 6,994,950
Oct 05, 2017 0.421071 0.429503 0.404098 0.419787 38,633 7,027,070
Oct 04, 2017 0.439516 0.445374 0.414141 0.420956 74,503 7,329,590
Oct 03, 2017 0.452701 0.585690 0.428179 0.438503 623,848 7,544,260
Oct 02, 2017 0.439256 0.478574 0.432151 0.452985 86,036 7,315,220
Oct 01, 2017 0.455942 0.461928 0.424795 0.449120 82,679 7,587,910
Sep 30, 2017 0.419633 0.501320 0.419467 0.455696 112,940 6,978,570
Sep 29, 2017 0.414259 0.441927 0.380088 0.419659 98,281 6,884,350
Sep 28, 2017 0.419881 0.420283 0.381515 0.414318 99,980 6,972,940
Sep 27, 2017 0.382934 0.435692 0.378071 0.419402 100,482 6,354,920
Sep 26, 2017 0.386652 0.393082 0.375140 0.384040 83,903 6,412,210
Sep 25, 2017 0.380291 0.410290 0.380291 0.385176 69,095 6,302,090
Sep 24, 2017 0.398897 0.409861 0.376580 0.385306 96,853 6,606,010