Bitstar Bitstar

0.057482 USD (-6.21%)
0.00000505 BTC (-10.28%)

Market Cap

1,326,665 USD
117 BTC

Volume (24h)

2,168 USD
0.19 BTC

Circulating Supply

23,079,737 BITS

Historical data for Bitstar

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 16, 2018 0.090166 0.090166 0.045788 0.052236 2,535 2,081,000
Jan 15, 2018 0.086593 0.103842 0.083118 0.090054 5,463 1,998,550
Jan 14, 2018 0.088877 0.091733 0.080076 0.087226 2,008 2,051,270
Jan 13, 2018 0.083011 0.104831 0.083011 0.088819 6,490 1,915,870
Jan 12, 2018 0.083672 0.095540 0.079419 0.083106 4,709 1,931,120
Jan 11, 2018 0.107983 0.109471 0.081567 0.083110 2,215 2,492,220
Jan 10, 2018 0.090997 0.112222 0.082019 0.112222 4,372 2,100,180
Jan 09, 2018 0.089165 0.098165 0.082449 0.090878 3,427 2,057,900
Jan 08, 2018 0.102374 0.102799 0.078536 0.089341 9,461 2,362,770
Jan 07, 2018 0.106527 0.112062 0.084453 0.102518 3,311 2,458,610
Jan 06, 2018 0.104494 0.109681 0.077975 0.106605 1,705 2,411,690
Jan 05, 2018 0.099598 0.113915 0.056962 0.104473 5,934 2,298,690
Jan 04, 2018 0.106447 0.114568 0.096649 0.099558 4,044 2,456,770
Jan 03, 2018 0.095173 0.106108 0.075170 0.105886 7,030 2,196,570
Jan 02, 2018 0.094126 0.096372 0.067163 0.095500 4,459 2,172,400
Jan 01, 2018 0.095668 0.095668 0.080061 0.094139 2,134 2,207,990
Dec 31, 2017 0.075593 0.097399 0.074840 0.095332 3,474 1,744,670
Dec 30, 2017 0.088231 0.088235 0.071419 0.076410 2,264 2,036,340
Dec 29, 2017 0.093539 0.095779 0.071312 0.088444 4,466 2,158,860
Dec 28, 2017 0.091178 0.126345 0.062382 0.092606 24,037 2,104,360
Dec 27, 2017 0.025947 0.092355 0.024837 0.084121 32,133 598,846
Dec 26, 2017 0.018744 0.035875 0.017807 0.025928 1,573 432,610
Dec 25, 2017 0.018722 0.019657 0.016473 0.018720 182 432,100
Dec 24, 2017 0.019462 0.019462 0.015767 0.018541 196 449,173
Dec 23, 2017 0.018704 0.020917 0.018429 0.019252 25 431,696
Dec 22, 2017 0.020107 0.020722 0.013383 0.018540 157 464,069
Dec 21, 2017 0.018026 0.021838 0.017487 0.020039 398 416,045
Dec 20, 2017 0.023699 0.023699 0.017375 0.018004 408 546,973
Dec 19, 2017 0.022317 0.026204 0.019928 0.023691 1,758 515,060
Dec 18, 2017 0.022485 0.025422 0.020564 0.022267 382 518,944