BitSend BitSend

1.33 USD (2.31%)
0.00012317 BTC (14.66%)

Market Cap

23,775,256 USD
2,209 BTC

Volume (24h)

25,493,000 USD
2,369 BTC

Circulating Supply

17,934,250 BSD

Historical data for BitSend

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 21, 2018 1.41 1.54 1.18 1.24 1,523,810 25,290,500
Jan 20, 2018 1.31 1.46 1.28 1.41 508,708 23,427,600
Jan 19, 2018 1.26 1.51 1.25 1.30 1,878,110 22,458,900
Jan 18, 2018 1.11 1.36 1.05 1.27 622,549 19,891,700
Jan 17, 2018 1.09 1.13 0.870699 1.10 371,915 19,408,400
Jan 16, 2018 1.54 1.54 0.996051 1.09 519,668 27,541,600
Jan 15, 2018 1.62 1.68 1.53 1.54 630,768 28,832,200
Jan 14, 2018 1.74 1.76 1.56 1.61 574,355 31,106,200
Jan 13, 2018 1.81 1.85 1.71 1.75 1,431,030 32,235,200
Jan 12, 2018 1.68 1.87 1.57 1.79 3,237,000 29,883,700
Jan 11, 2018 1.52 2.53 1.47 1.70 22,090,300 26,973,500
Jan 10, 2018 1.60 1.64 1.36 1.53 634,077 28,528,300
Jan 09, 2018 1.68 1.72 1.53 1.57 1,060,260 29,834,600
Jan 08, 2018 1.54 2.28 1.50 1.68 5,707,200 27,290,400
Jan 07, 2018 1.58 1.80 1.50 1.54 1,415,710 28,098,800
Jan 06, 2018 1.47 1.61 1.42 1.58 343,009 26,115,400
Jan 05, 2018 1.38 1.58 1.35 1.48 598,890 24,444,000
Jan 04, 2018 1.38 1.47 1.28 1.39 973,828 24,548,200
Jan 03, 2018 1.44 1.44 1.27 1.36 706,615 25,468,300
Jan 02, 2018 1.28 1.52 1.21 1.41 964,795 22,601,200
Jan 01, 2018 1.26 1.31 1.19 1.28 354,786 22,277,900
Dec 31, 2017 1.20 1.34 1.17 1.29 447,469 21,228,400
Dec 30, 2017 1.33 1.33 1.11 1.21 440,715 23,540,400
Dec 29, 2017 1.35 1.49 1.27 1.34 776,666 23,907,200
Dec 28, 2017 1.45 1.45 1.15 1.33 619,067 25,547,000
Dec 27, 2017 1.36 1.56 1.32 1.44 1,428,490 23,919,500
Dec 26, 2017 1.41 1.53 1.29 1.36 924,709 24,802,200
Dec 25, 2017 1.33 1.50 1.24 1.44 2,302,900 23,406,600
Dec 24, 2017 1.21 1.50 1.11 1.34 3,965,890 21,297,900
Dec 23, 2017 1.13 1.32 1.10 1.20 478,673 19,808,000