Market Cap:

Bitswift Bitswift (BITS)

0.226140 USD (-0.45%)
0.00003602 BTC (0.43%)
2.10 ARDR (1.65%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
878,473 USD
140 BTC
8,148,067 ARDR
Volume (24h)
85 USD
0.01 BTC
788.69 ARDR
Circulating Supply
3,884,635 BITS

Historical data for Bitswift

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.222339 0.249568 0.221487 0.227800 4,885 863,705
Sep 17, 2018 0.245245 0.254727 0.221064 0.222317 378 952,686
Sep 16, 2018 0.222433 0.256338 0.203915 0.244642 977 864,071
Sep 15, 2018 0.227056 0.228829 0.215404 0.221810 907 882,031
Sep 14, 2018 0.195321 0.229556 0.187495 0.227360 936 758,751
Sep 13, 2018 0.190327 0.236429 0.185164 0.195441 1,840 739,352
Sep 12, 2018 0.204619 0.205844 0.188966 0.190163 1,734 794,871
Sep 11, 2018 0.205535 0.210179 0.202370 0.204594 612 798,428
Sep 10, 2018 0.197201 0.210624 0.190267 0.205192 1,168 766,055
Sep 09, 2018 0.198946 0.218976 0.196568 0.197310 1,140 772,831
Sep 08, 2018 0.219350 0.225272 0.197940 0.199039 87 852,095
Sep 07, 2018 0.214950 0.235350 0.205872 0.219080 3,448 835,002
Sep 06, 2018 0.258736 0.258736 0.211762 0.215186 1,641 1,005,096
Sep 05, 2018 0.279683 0.285864 0.252431 0.258279 750 1,086,466
Sep 04, 2018 0.273255 0.295461 0.267737 0.279453 1,263 1,061,496
Sep 03, 2018 0.279777 0.295739 0.270756 0.273254 1,804 1,086,833
Sep 02, 2018 0.300752 0.307548 0.275921 0.279844 2,602 1,168,314
Sep 01, 2018 0.287032 0.306031 0.259726 0.300614 4,671 1,115,015
Aug 31, 2018 0.285300 0.288022 0.264191 0.287380 2,981 1,108,285
Aug 30, 2018 0.281787 0.286202 0.272023 0.285019 3,482 1,094,641
Aug 29, 2018 0.290747 0.296265 0.279970 0.281633 3,698 1,129,446
Aug 28, 2018 0.330478 0.352190 0.268423 0.290494 45,545 1,283,786
Aug 27, 2018 0.395200 0.603591 0.322150 0.331126 107,572 1,535,207
Aug 26, 2018 0.262103 0.395919 0.255042 0.395386 26,739 1,018,176
Aug 25, 2018 0.239540 0.262445 0.234975 0.261541 466 930,526
Aug 24, 2018 0.236337 0.240634 0.232327 0.239971 429 918,082
Aug 23, 2018 0.225524 0.249519 0.224845 0.236148 142 876,077
Aug 22, 2018 0.226982 0.238605 0.224603 0.225665 75 881,743
Aug 21, 2018 0.208926 0.277202 0.208894 0.226937 1,132 811,602
Aug 20, 2018 0.221542 0.257775 0.208555 0.209232 899 860,609
* Earliest data in range (UTC time)
** Latest data in range (UTC time)