Market Cap:

Bitstar Bitstar (BITS)

0.009631 USD (-12.15%)
0.00000150 BTC (-11.78%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
190,409 USD
30 BTC
Volume (24h)
322 USD
0.05 BTC
Circulating Supply
19,770,640 BITS

Historical data for Bitstar

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 19, 2018 0.009712 0.011620 0.009560 0.010932 530 191,978
Oct 18, 2018 0.011368 0.011368 0.006539 0.009714 1,653 224,678
Oct 17, 2018 0.011280 0.011790 0.010426 0.011323 23 222,911
Oct 16, 2018 0.012408 0.012416 0.011193 0.011241 165 245,189
Oct 15, 2018 0.007034 0.007945 0.006341 0.006379 1 138,984
Oct 14, 2018 0.009987 0.010151 0.006999 0.007027 20 197,295
Oct 13, 2018 0.010077 0.010613 0.009965 0.009984 108 199,040
Oct 12, 2018 0.012101 0.012254 0.010050 0.010076 9 238,994
Oct 11, 2018 0.013378 0.013391 0.009888 0.012116 144 264,207
Oct 10, 2018 0.010577 0.013423 0.009866 0.013423 1,047 208,849
Oct 09, 2018 0.007315 0.010620 0.007295 0.010613 100 144,424
Oct 08, 2018 0.009551 0.010423 0.007289 0.007289 11 188,553
Oct 07, 2018 0.011253 0.011270 0.006121 0.009507 111 222,135
Oct 06, 2018 0.011323 0.011326 0.011173 0.011212 13 223,470
Oct 05, 2018 0.010506 0.011335 0.010451 0.011297 49 207,329
Oct 04, 2018 0.011243 0.011424 0.010478 0.010479 31 221,828
Oct 03, 2018 0.011746 0.011778 0.011155 0.011230 51 231,722
Oct 02, 2018 0.011324 0.011817 0.009796 0.011740 118 223,357
Oct 01, 2018 0.008844 0.011372 0.008844 0.011356 131 174,413
Sep 30, 2018 0.008867 0.008884 0.008853 0.008870 1 174,871
Sep 29, 2018 0.009613 0.009613 0.009413 0.009553 1 189,531
Sep 28, 2018 0.009367 0.010117 0.008090 0.009619 101 184,662
Sep 27, 2018 0.010903 0.010941 0.007716 0.009365 21 214,917
Sep 25, 2018 0.009740 0.009744 0.009251 0.009285 19 191,925
Sep 24, 2018 0.011793 0.011830 0.009587 0.009751 38 232,355
Sep 23, 2018 0.009993 0.012649 0.009425 0.011790 375 196,865
Sep 22, 2018 0.009875 0.011480 0.007980 0.009988 28 194,509
Sep 21, 2018 0.009767 0.010189 0.008350 0.009868 47 192,350
Sep 20, 2018 0.009626 0.009801 0.009552 0.009764 9 189,565
* Earliest data in range (UTC time)
** Latest data in range (UTC time)