Market Cap:

BitSend BitSend

0.459501 USD (40.73%)
0.00006774 BTC (34.17%)
Market Cap
8,974,962 USD
1,323 BTC
Volume (24h)
608,162 USD
89.66 BTC
Circulating Supply
19,531,975 BSD

Historical data for BitSend

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 18, 2018 0.323082 0.342307 0.322548 0.335984 18,112 6,304,580
Jun 17, 2018 0.325869 0.337398 0.320500 0.324183 15,324 6,355,320
Jun 16, 2018 0.334370 0.350568 0.325047 0.325047 19,679 6,517,580
Jun 15, 2018 0.330583 0.358819 0.319584 0.335538 33,113 6,440,120
Jun 14, 2018 0.320098 0.336415 0.314667 0.331115 20,544 6,232,350
Jun 13, 2018 0.376710 0.380985 0.302340 0.320240 55,071 7,330,590
Jun 12, 2018 0.384325 0.412040 0.368903 0.375749 30,681 7,474,560
Jun 11, 2018 0.375452 0.389117 0.366061 0.384572 29,662 7,298,040
Jun 10, 2018 0.452810 0.452810 0.368376 0.374910 51,770 8,796,950
Jun 09, 2018 0.465295 0.468909 0.451484 0.451629 40,294 9,034,550
Jun 08, 2018 0.464929 0.467952 0.455607 0.464933 28,812 9,022,450
Jun 07, 2018 0.477751 0.479939 0.459185 0.464498 80,640 9,265,940
Jun 06, 2018 0.500383 0.500770 0.457604 0.477312 100,164 9,699,680
Jun 05, 2018 0.514748 0.515748 0.485833 0.500517 86,252 9,972,360
Jun 04, 2018 0.529841 0.534131 0.509290 0.514493 20,444 10,259,100
Jun 03, 2018 0.527631 0.540878 0.522728 0.529607 23,857 10,210,200
Jun 02, 2018 0.513786 0.540730 0.511954 0.527490 23,270 9,936,920
Jun 01, 2018 0.522781 0.537902 0.505758 0.514008 23,310 10,105,300
May 31, 2018 0.520113 0.538149 0.509049 0.522398 28,078 10,048,100
May 30, 2018 0.523787 0.532740 0.510072 0.520213 35,752 10,113,500
May 29, 2018 0.496329 0.529976 0.488399 0.523586 18,655 9,578,070
May 28, 2018 0.520008 0.526305 0.495723 0.496493 25,477 10,029,500
May 27, 2018 0.520818 0.537272 0.513641 0.519882 34,592 10,039,500
May 26, 2018 0.528693 0.537488 0.517811 0.520590 19,846 10,185,800
May 25, 2018 0.528588 0.532510 0.508272 0.529381 23,120 10,177,900
May 24, 2018 0.524309 0.539680 0.503756 0.527576 27,769 10,089,800
May 23, 2018 0.570803 0.579971 0.521362 0.525627 75,571 10,978,800
May 22, 2018 0.603516 0.608662 0.568292 0.571460 40,560 11,601,600
May 21, 2018 0.617310 0.621643 0.602105 0.603585 43,256 11,860,200
May 20, 2018 0.605385 0.628778 0.599070 0.616555 45,874 11,624,600
* Earliest data in range (UTC time)
** Latest data in range (UTC time)