Bitsum Bitsum

0.001006 USD (-16.22%)
0.00000012 BTC (-14.78%)

Market Cap

798,609 USD
95 BTC

Volume (24h)

8,936 USD
1.07 BTC

Circulating Supply

793,491,448 BSM

Total Supply

1,844,674,407 BSM

Historical data for Bitsum

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.001097 0.001292 0.001053 0.001191 80,056 864,717
May 19, 2018 0.000979 0.001151 0.000906 0.001095 12,370 768,745
May 18, 2018 0.000984 0.001100 0.000929 0.000980 5,699 770,227
May 17, 2018 0.001179 0.001206 0.000863 0.000983 8,362 919,498
May 16, 2018 0.001189 0.001250 0.001062 0.001178 2,734 924,031
May 15, 2018 0.001416 0.001485 0.001127 0.001189 6,380 1,096,950
May 14, 2018 0.001477 0.001486 0.001345 0.001419 9,814 1,140,120
May 13, 2018 0.001479 0.001501 0.001234 0.001478 5,605 1,137,630
May 12, 2018 0.001278 0.001578 0.001278 0.001480 7,875 979,145
May 11, 2018 0.001312 0.001386 0.001206 0.001281 5,230 1,002,160
May 10, 2018 0.001259 0.001562 0.001258 0.001311 8,728 958,223
May 09, 2018 0.001607 0.001608 0.001189 0.001260 7,422 1,218,360
May 08, 2018 0.001322 0.001849 0.001259 0.001609 17,505 998,544
May 07, 2018 0.001613 0.001696 0.001223 0.001319 5,946 1,203,440
May 06, 2018 0.001685 0.001696 0.001415 0.001622 9,657 1,257,170
May 05, 2018 0.001808 0.001867 0.001562 0.001684 11,707 1,348,960
May 04, 2018 0.001834 0.001996 0.001602 0.001810 13,805 1,364,670
May 03, 2018 0.001990 0.002061 0.001828 0.001828 13,514 1,471,040
May 02, 2018 0.002155 0.002156 0.001709 0.001990 18,260 1,591,020
May 01, 2018 0.002210 0.002416 0.001949 0.002095 19,096 1,622,920
Apr 30, 2018 0.002259 0.002676 0.001544 0.002161 42,781 1,655,270
Apr 29, 2018 0.002397 0.003030 0.001828 0.002447 62,817 1,750,160
Apr 28, 2018 0.001517 0.002753 0.001328 0.002553 83,115 1,103,410
Apr 27, 2018 0.000978 0.001509 0.000927 0.001501 35,293 708,178
Apr 26, 2018 0.000864 0.001063 0.000669 0.000976 27,737 623,482
Apr 25, 2018 0.000753 0.001031 0.000595 0.000797 8,940 541,711
Apr 24, 2018 0.000636 0.000908 0.000580 0.000837 19,859 455,592
Apr 23, 2018 0.000620 0.001302 0.000490 0.000636 19,982 442,311
Apr 22, 2018 0.000719 0.000807 0.000468 0.000622 24,970 510,880
Apr 21, 2018 0.001166 0.002163 0.000615 0.000895 49,149 825,028