Market Cap:

bitSilver bitSilver (BITSILVER)

15.44 USD (-8.76%)
0.00229963 BTC (-8.55%)
125.31 BTS (-7.97%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
336,040 USD
50 BTC
2,726,886 BTS
Volume (24h)
1 USD
0.00 BTC
4.67 BTS
Circulating Supply
21,761 BITSILVER

Historical data for bitSilver

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 17.19 17.34 15.62 15.69 10 374,165
Sep 21, 2018 15.55 17.53 15.54 17.15 207 338,479
Sep 20, 2018 14.78 16.83 14.69 15.52 620 321,534
Sep 19, 2018 14.44 14.80 14.17 14.80 2,571 314,176
Sep 18, 2018 15.72 16.70 14.33 14.44 7 342,100
Sep 17, 2018 11.69 15.94 11.47 15.76 0 254,449
Sep 16, 2018 14.63 18.03 11.58 11.70 82 318,279
Sep 15, 2018 16.23 17.00 14.50 14.64 174 353,262
Sep 14, 2018 15.41 16.41 15.25 16.23 623 335,293
Sep 13, 2018 14.69 15.42 14.69 15.41 592 319,701
Sep 12, 2018 14.36 14.76 14.36 14.69 565 312,518
Sep 11, 2018 14.91 15.05 14.15 14.36 553 324,551
Sep 10, 2018 15.15 15.33 14.81 14.91 573 329,620
Sep 09, 2018 14.92 15.32 14.87 15.17 583 324,713
Sep 08, 2018 15.49 15.54 14.75 14.92 573 337,068
Sep 07, 2018 15.53 15.66 15.35 15.49 595 337,882
Sep 06, 2018 14.80 16.60 14.80 15.51 596 322,028
Sep 05, 2018 15.68 15.82 14.20 14.83 1,009 341,310
Sep 04, 2018 14.98 16.25 14.79 15.69 136 325,921
Sep 03, 2018 16.09 16.27 14.85 14.96 329 350,203
Sep 02, 2018 16.71 16.98 14.80 16.11 307 363,704
Sep 01, 2018 14.84 16.95 14.56 16.72 2,136 322,884
Aug 31, 2018 16.71 16.88 14.77 14.86 903 363,524
Aug 30, 2018 16.84 17.00 16.37 16.71 8 366,495
Aug 29, 2018 17.13 17.13 16.54 16.83 204 372,718
Aug 28, 2018 19.82 21.46 16.90 17.12 790 431,269
Aug 27, 2018 18.88 19.83 18.81 19.83 0 410,799
Aug 26, 2018 19.09 19.09 18.60 18.80 0 415,348
Aug 24, 2018 18.60 18.84 18.40 18.84 0 404,646
* Earliest data in range (UTC time)
** Latest data in range (UTC time)