Market Cap:

Bitsum Bitsum (BSM)

0.000328 USD (-8.72%)
0.00000004 BTC (-11.13%)
Market Cap
306,001 USD
40 BTC
Volume (24h)
685 USD
0.09 BTC
Circulating Supply
933,006,173 BSM
Total Supply
1,844,674,407 BSM

Historical data for Bitsum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 0.000370 0.000446 0.000295 0.000296 1,602 343,838
Jul 21, 2018 0.000367 0.000419 0.000335 0.000370 1,156 339,750
Jul 20, 2018 0.000378 0.000378 0.000299 0.000367 933 349,142
Jul 19, 2018 0.000299 0.000448 0.000297 0.000378 3,747 275,111
Jul 18, 2018 0.000513 0.000599 0.000298 0.000299 10,270 471,202
Jul 17, 2018 0.000460 0.000515 0.000341 0.000513 46,634 421,696
Jul 16, 2018 0.000439 0.000524 0.000382 0.000461 2,785 401,029
Jul 15, 2018 0.000438 0.000502 0.000376 0.000381 2,923 398,885
Jul 14, 2018 0.000373 0.000441 0.000312 0.000438 68,673 339,269
Jul 13, 2018 0.000312 0.000437 0.000250 0.000374 48,553 282,605
Jul 12, 2018 0.000311 0.000372 0.000247 0.000311 93,680 281,423
Jul 11, 2018 0.000253 0.000382 0.000253 0.000320 3,063 227,878
Jul 10, 2018 0.000267 0.000394 0.000201 0.000253 1,812 239,573
Jul 09, 2018 0.000378 0.000400 0.000203 0.000333 31,174 338,538
Jul 08, 2018 0.000379 0.000460 0.000321 0.000390 2,176 339,054
Jul 07, 2018 0.000321 0.000390 0.000262 0.000380 853 285,932
Jul 06, 2018 0.000266 0.000380 0.000259 0.000321 1,697 236,247
Jul 05, 2018 0.000263 0.000331 0.000262 0.000266 534 233,437
Jul 04, 2018 0.000260 0.000272 0.000257 0.000263 980 229,679
Jul 03, 2018 0.000392 0.000394 0.000259 0.000260 726 344,824
Jul 02, 2018 0.000317 0.000395 0.000303 0.000393 11,858 278,649
Jul 01, 2018 0.000313 0.000374 0.000308 0.000317 364 274,422
Jun 30, 2018 0.000305 0.000379 0.000305 0.000313 826 266,188
Jun 29, 2018 0.000247 0.000365 0.000239 0.000305 1,525 215,191
Jun 28, 2018 0.000307 0.000339 0.000246 0.000247 62 266,099
Jun 27, 2018 0.000355 0.000358 0.000289 0.000307 1,652 307,356
Jun 26, 2018 0.000367 0.000428 0.000308 0.000355 2,411 316,578
Jun 25, 2018 0.000308 0.000368 0.000305 0.000367 1,924 284,549
Jun 24, 2018 0.000370 0.000415 0.000307 0.000308 1,504 342,218
Jun 23, 2018 0.000303 0.000374 0.000302 0.000370 1,141 280,112
* Earliest data in range (UTC time)
** Latest data in range (UTC time)