Market Cap:

Bitstar Bitstar (BITS)

0.009117 USD (-9.61%)
0.00000140 BTC (-11.80%)
Market Cap
178,718 USD
27 BTC
Volume (24h)
29 USD
0.00 BTC
Circulating Supply
19,603,496 BITS

Historical data for Bitstar

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 19, 2018 0.010139 0.010139 0.008857 0.009072 29 198,738
Aug 18, 2018 0.009951 0.010182 0.009493 0.010136 5 195,019
Aug 17, 2018 0.009360 0.010898 0.008885 0.009928 85 183,397
Aug 16, 2018 0.011420 0.011681 0.009322 0.009359 252 223,738
Aug 15, 2018 0.011154 0.011906 0.009574 0.011436 353 218,504
Aug 14, 2018 0.013155 0.013155 0.011006 0.011163 147 257,654
Aug 13, 2018 0.012648 0.013607 0.012572 0.013167 158 247,693
Aug 12, 2018 0.012824 0.013349 0.012629 0.012653 591 251,094
Aug 11, 2018 0.011410 0.014797 0.011237 0.012549 435 223,389
Aug 10, 2018 0.013553 0.017722 0.011404 0.011421 398 265,305
Aug 09, 2018 0.014049 0.014227 0.008278 0.013567 227 274,961
Aug 08, 2018 0.018905 0.018905 0.013964 0.014017 221 369,953
Aug 07, 2018 0.019082 0.020354 0.018884 0.018884 341 373,355
Aug 06, 2018 0.017616 0.020992 0.016752 0.019089 240 344,622
Aug 05, 2018 0.018900 0.022479 0.017336 0.017594 1,160 369,692
Aug 04, 2018 0.012099 0.019697 0.012062 0.018891 1,515 236,625
Aug 03, 2018 0.011822 0.012207 0.011749 0.012081 46 231,175
Aug 02, 2018 0.015985 0.016172 0.015746 0.015843 8 312,551
Aug 01, 2018 0.016268 0.016276 0.015648 0.015977 8 318,031
Jul 31, 2018 0.015842 0.017350 0.012924 0.016254 262 309,651
Jul 30, 2018 0.015124 0.015872 0.014413 0.015872 51 295,570
Jul 29, 2018 0.014794 0.015636 0.014794 0.015115 50 289,088
Jul 28, 2018 0.014954 0.015473 0.014561 0.014735 165 292,164
Jul 27, 2018 0.016456 0.017524 0.014786 0.014923 217 321,464
Jul 26, 2018 0.016770 0.017168 0.016300 0.016465 93 327,556
Jul 25, 2018 0.017110 0.017672 0.015629 0.016780 95 334,141
Jul 24, 2018 0.017980 0.018929 0.016398 0.017432 243 351,088
Jul 23, 2018 0.017783 0.020741 0.017633 0.017954 324 347,181
Jul 22, 2018 0.018174 0.018604 0.017730 0.017803 155 354,773
Jul 21, 2018 0.017455 0.018923 0.017229 0.018179 52 340,692
* Earliest data in range (UTC time)
** Latest data in range (UTC time)