Market Cap:

BlockMason Credit Protocol BlockMason Credit Protocol (BCPT)

0.109590 USD (-7.58%)
0.00001677 BTC (-7.60%)
0.00053439 ETH (-6.29%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
9,083,392 USD
1,390 BTC
44,293 ETH
Volume (24h)
4,059,277 USD
621.32 BTC
19,794 ETH
Circulating Supply
82,885,083 BCPT
Total Supply
116,158,667 BCPT

Historical data for BlockMason Credit Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 0.113179 0.136212 0.107941 0.109236 7,057,790 8,678,959
Oct 16, 2018 0.106073 0.120620 0.095935 0.113575 1,869,210 8,134,003
Oct 15, 2018 0.103354 0.109207 0.100907 0.105332 927,584 7,925,559
Oct 14, 2018 0.107316 0.111779 0.103035 0.103202 748,324 8,229,323
Oct 13, 2018 0.110983 0.115944 0.100280 0.107186 1,599,500 8,506,624
Oct 12, 2018 0.094596 0.119592 0.092376 0.111107 4,218,170 7,127,638
Oct 11, 2018 0.101043 0.117334 0.086196 0.093876 3,357,650 7,562,918
Oct 10, 2018 0.094559 0.105306 0.091568 0.101265 1,382,210 7,077,591
Oct 09, 2018 0.096460 0.097266 0.092604 0.095100 542,503 7,219,837
Oct 08, 2018 0.093579 0.099150 0.093579 0.096138 580,069 7,004,219
Oct 07, 2018 0.090310 0.098620 0.089408 0.093375 649,752 6,759,550
Oct 06, 2018 0.094324 0.094324 0.089121 0.089970 422,182 7,059,968
Oct 05, 2018 0.097372 0.098155 0.092037 0.094078 532,435 7,288,100
Oct 04, 2018 0.086931 0.099206 0.086653 0.096626 1,179,180 6,506,614
Oct 03, 2018 0.089370 0.089397 0.085000 0.086948 421,672 6,689,203
Oct 02, 2018 0.093119 0.094465 0.089320 0.089320 496,541 6,969,783
Oct 01, 2018 0.095828 0.096730 0.091130 0.092951 607,184 7,172,588
Sep 30, 2018 0.098860 0.103584 0.094471 0.096195 1,234,750 7,399,489
Sep 29, 2018 0.091943 0.130732 0.091535 0.098538 8,767,150 6,881,741
Sep 28, 2018 0.087844 0.094265 0.085887 0.092073 785,619 6,575,001
Sep 27, 2018 0.083831 0.090263 0.082255 0.087821 627,489 6,274,594
Sep 26, 2018 0.083814 0.086779 0.080088 0.083830 545,721 6,273,358
Sep 25, 2018 0.082497 0.091150 0.078545 0.083445 1,003,820 6,174,739
Sep 24, 2018 0.087975 0.088863 0.078741 0.082510 646,617 6,584,725
Sep 23, 2018 0.089244 0.092785 0.087692 0.088144 423,063 6,679,708
Sep 22, 2018 0.089141 0.092042 0.082387 0.089338 680,857 6,627,469
Sep 21, 2018 0.085479 0.089519 0.083317 0.088512 487,945 6,355,162
Sep 20, 2018 0.082027 0.086728 0.080161 0.085558 784,722 6,098,515
Sep 19, 2018 0.083010 0.083602 0.078477 0.081883 436,677 6,171,628
Sep 18, 2018 0.082581 0.086111 0.078855 0.083125 550,784 6,139,680
* Earliest data in range (UTC time)
** Latest data in range (UTC time)