Market Cap:

BowsCoin BowsCoin (BSC)

0.000669 USD
0.00000010 BTC

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,715 USD
1 BTC
Volume (24h)
14 USD
0.00 BTC
Circulating Supply
5,550,102 BSC

Historical data for BowsCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.000540 0.000673 0.000540 0.000670 12 2,995
Sep 21, 2018 0.000651 0.000651 0.000520 0.000539 5 3,614
Sep 20, 2018 0.000639 0.000653 0.000637 0.000651 4 3,546
Sep 19, 2018 0.000632 0.000648 0.000617 0.000639 2 3,510
Sep 18, 2018 0.000627 0.000638 0.000624 0.000636 6 3,478
Sep 17, 2018 0.000651 0.000700 0.000623 0.000627 11 3,614
Sep 16, 2018 0.001112 0.001112 0.000645 0.000650 344 6,173
Sep 15, 2018 0.000649 0.001112 0.000647 0.001109 7 3,603
Sep 14, 2018 0.000779 0.000790 0.000646 0.000650 6 4,325
Sep 13, 2018 0.001078 0.001108 0.000383 0.000780 389 5,984
Sep 12, 2018 0.001070 0.001079 0.001060 0.001077 28 5,940
Sep 11, 2018 0.001075 0.001085 0.001059 0.001070 3 5,967
Sep 10, 2018 0.001074 0.001075 0.001066 0.001073 10 5,963
Sep 08, 2018 0.001033 0.001044 0.001031 0.001041 2 5,734
Sep 07, 2018 0.001038 0.001047 0.001020 0.001032 2 5,760
Sep 06, 2018 0.001007 0.001007 0.000950 0.000972 2,267 5,590
Sep 05, 2018 0.001398 0.002510 0.001006 0.001006 2,581 7,761
Sep 04, 2018 0.001308 0.001399 0.001305 0.001397 10 7,260
Sep 03, 2018 0.001385 0.001394 0.001304 0.001308 25 7,685
Sep 02, 2018 0.001366 0.001664 0.001356 0.001385 25 7,582
Sep 01, 2018 0.001690 0.001696 0.001267 0.001365 108 9,378
Aug 31, 2018 0.001329 0.001695 0.001321 0.001692 6 7,376
Aug 30, 2018 0.001338 0.001653 0.001296 0.001328 140 7,429
Aug 29, 2018 0.001347 0.001354 0.001325 0.001338 17 7,478
Aug 28, 2018 0.001377 0.001386 0.001237 0.001346 16 7,642
Aug 27, 2018 0.001344 0.001380 0.001334 0.001380 11 7,458
Aug 26, 2018 0.001420 0.001423 0.001319 0.001344 61 7,882
Aug 25, 2018 0.001206 0.001422 0.001206 0.001417 8 6,692
Aug 24, 2018 0.001504 0.001506 0.001170 0.001208 249 8,350
* Earliest data in range (UTC time)
** Latest data in range (UTC time)