Market Cap:

BitSend BitSend (BSD)

0.070483 USD (5.24%)
0.00001842 BTC (-2.05%)

Buy

Crypto-Backed Loan

Market Cap
1,519,071 USD
397 BTC
Volume (24h)
28,122 USD
7.35 BTC
Circulating Supply
21,552,375 BSD

Historical data for BitSend

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 0.068410 0.069903 0.063626 0.066678 10,073 1,436,551
Dec 17, 2018 0.062187 0.069979 0.062158 0.068399 7,155 1,472,885
Dec 16, 2018 0.059844 0.063718 0.059079 0.062104 6,559 1,336,604
Dec 15, 2018 0.060465 0.063523 0.058678 0.059855 3,342 1,287,550
Dec 14, 2018 0.063637 0.066758 0.059056 0.060394 12,263 1,298,463
Dec 13, 2018 0.070199 0.070805 0.062073 0.063676 27,700 1,368,345
Dec 12, 2018 0.066116 0.082706 0.063390 0.070179 72,808 1,507,298
Dec 11, 2018 0.068696 0.069523 0.066135 0.066202 13,861 1,421,135
Dec 10, 2018 0.071817 0.073176 0.067570 0.068770 11,963 1,475,497
Dec 09, 2018 0.065517 0.074436 0.064597 0.071932 37,305 1,542,534
Dec 08, 2018 0.061126 0.068688 0.061089 0.065693 21,001 1,407,986
Dec 07, 2018 0.066271 0.067701 0.053690 0.062499 131,615 1,338,806
Dec 06, 2018 0.064576 0.110194 0.062636 0.066082 749,146 1,414,823
Dec 05, 2018 0.071547 0.071547 0.063361 0.064601 7,008 1,382,409
Dec 04, 2018 0.074736 0.076083 0.067381 0.071432 18,163 1,527,739
Dec 03, 2018 0.083000 0.083000 0.067781 0.074528 92,249 1,593,114
Dec 02, 2018 0.065334 0.119327 0.065334 0.083052 748,866 1,774,418
Dec 01, 2018 0.061709 0.068016 0.060866 0.065385 2,665 1,396,221
Nov 30, 2018 0.067188 0.067551 0.060042 0.061542 1,807 1,313,403
Nov 29, 2018 0.069509 0.073349 0.064927 0.067030 3,863 1,430,045
Nov 28, 2018 0.058897 0.071450 0.058897 0.069229 3,853 1,476,183
Nov 27, 2018 0.057624 0.059812 0.056279 0.059697 2,491 1,272,272
Nov 26, 2018 0.065106 0.071984 0.054624 0.057660 7,497 1,228,188
Nov 25, 2018 0.061167 0.065216 0.054795 0.063143 10,198 1,344,354
Nov 24, 2018 0.071295 0.072421 0.059540 0.061644 1,814 1,311,735
Nov 23, 2018 0.067991 0.072642 0.066542 0.071352 3,133 1,517,425
Nov 22, 2018 0.075824 0.079128 0.068173 0.068337 2,060 1,452,603
Nov 21, 2018 0.071319 0.077551 0.067068 0.076033 8,108 1,615,437
Nov 20, 2018 0.083834 0.088375 0.064150 0.071240 12,164 1,512,790
Nov 19, 2018 0.117569 0.117569 0.083926 0.084501 19,340 1,793,426
* Earliest data in range (UTC time)
** Latest data in range (UTC time)