Market Cap:

Burst Burst (BURST)

0.009512 USD (-2.82%)
0.00000150 BTC (-4.09%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
18,870,025 USD
2,976 BTC
Volume (24h)
51,869 USD
8.18 BTC
Circulating Supply
1,983,819,981 BURST
Max Supply
2,158,812,800 BURST

Historical data for Burst

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.009676 0.010075 0.009394 0.009484 39,035 19,192,306
Sep 17, 2018 0.010108 0.010362 0.009149 0.009719 38,446 20,047,266
Sep 16, 2018 0.010000 0.010413 0.009730 0.010159 43,444 19,828,786
Sep 15, 2018 0.010392 0.010620 0.009847 0.009980 36,190 20,603,597
Sep 14, 2018 0.010280 0.010606 0.009887 0.010400 38,460 20,378,865
Sep 13, 2018 0.009952 0.010911 0.009854 0.010285 81,929 19,725,067
Sep 12, 2018 0.009717 0.009972 0.009244 0.009972 46,963 19,257,004
Sep 11, 2018 0.009839 0.010096 0.009558 0.009724 55,788 19,496,409
Sep 10, 2018 0.010362 0.010527 0.009752 0.009755 90,959 20,528,827
Sep 09, 2018 0.010248 0.010736 0.009942 0.010366 66,585 20,300,535
Sep 08, 2018 0.010583 0.011330 0.010158 0.010252 124,832 20,960,179
Sep 07, 2018 0.010256 0.011000 0.010126 0.010571 98,535 20,310,453
Sep 06, 2018 0.010014 0.010442 0.009297 0.010326 126,802 19,827,603
Sep 05, 2018 0.011266 0.012497 0.010064 0.010079 193,666 22,303,603
Sep 04, 2018 0.010559 0.011588 0.010193 0.011262 196,802 20,900,635
Sep 03, 2018 0.010013 0.010592 0.009640 0.010541 66,192 19,817,283
Sep 02, 2018 0.010479 0.010795 0.009989 0.009989 109,728 20,737,265
Sep 01, 2018 0.009288 0.010970 0.009288 0.010474 501,340 18,376,936
Aug 31, 2018 0.009398 0.009398 0.008638 0.009298 120,402 18,592,700
Aug 30, 2018 0.009306 0.009607 0.008525 0.009600 86,558 18,406,649
Aug 29, 2018 0.009125 0.009792 0.008843 0.009301 51,920 18,045,621
Aug 28, 2018 0.008699 0.010063 0.008688 0.009271 57,531 17,201,181
Aug 27, 2018 0.009093 0.009093 0.008130 0.008762 70,976 17,977,510
Aug 26, 2018 0.008587 0.011397 0.007399 0.009087 28,394 16,973,714
Aug 25, 2018 0.008211 0.011057 0.007535 0.008695 28,706 16,229,554
Aug 24, 2018 0.008363 0.009948 0.007412 0.009351 28,698 16,527,325
Aug 23, 2018 0.008255 0.008767 0.007823 0.008450 34,837 16,310,750
Aug 22, 2018 0.008183 0.009059 0.007536 0.008253 33,606 16,165,228
Aug 21, 2018 0.008091 0.009044 0.007875 0.008133 43,425 15,981,257
Aug 20, 2018 0.008548 0.009504 0.007864 0.008100 63,559 16,882,297
* Earliest data in range (UTC time)
** Latest data in range (UTC time)