Ethbits Ethbits

$2.25 (38.80%)
0.00059446 BTC (34.84%)
0.00779990 ETH (35.75%)

Market Cap

$3,132,291
827 BTC
10,854 ETH

Volume (24h)

$1,775
0.47 BTC
6.15 ETH

Circulating Supply

1,391,604 ETBS

Total Supply

1,634,691 ETBS

Historical data for Ethbits

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 24, 2017 1.65 1.69 1.27 1.27 477 2,293,790
Sep 23, 2017 1.06 1.66 1.04 1.65 1 1,469,190
Sep 22, 2017 1.16 1.73 1.05 1.06 530 1,617,540
Sep 21, 2017 1.32 1.81 1.14 1.16 201 1,835,430
Sep 20, 2017 1.31 1.36 1.29 1.32 86 1,820,310
Sep 19, 2017 2.38 2.40 1.29 1.31 671 3,312,390
Sep 18, 2017 1.63 2.37 1.22 2.37 1,620 2,273,720
Sep 17, 2017 1.50 5.36 1.47 1.63 3,347 2,089,810
Sep 16, 2017 2.28 2.28 0.921627 1.50 3,509 3,172,500
Sep 15, 2017 4.47 4.86 0.646298 2.28 6,070 6,218,910
Sep 14, 2017 1.66 6.21 0.792233 4.45 1,877 2,308,300
Sep 13, 2017 0.752315 1.85 0.731335 1.66 671 1,046,920
Sep 12, 2017 10.61 11.71 0.214743 0.767054 1,480 14,766,300
Sep 11, 2017 1.44 3.93 0.892895 2.08 2,510 2,002,060
Sep 10, 2017 3.05 3.05 0.564449 1.43 5,104 -
Sep 09, 2017 3.07 3.52 0.483954 3.05 1,192 -
Sep 08, 2017 3.35 4.52 3.07 3.07 199 -
Sep 07, 2017 0.000197 3.71 0.000195 3.35 8,101 56
Sep 05, 2017 0.006134 0.006334 0.005655 0.006298 0 1,784
Sep 04, 2017 0.007119 0.007119 0.005689 0.006129 0 2,070
Sep 03, 2017 0.007099 0.007480 0.006828 0.007116 0 2,065
Sep 02, 2017 0.027425 0.032601 0.006678 0.007082 35 7,976
Sep 01, 2017 0.007764 0.027661 0.007764 0.027411 25 2,258
Aug 31, 2017 0.076617 0.076955 0.007641 0.007764 1 22,281
Aug 30, 2017 0.021985 0.077879 0.021779 0.076620 46 6,393
Aug 29, 2017 0.003615 0.022124 0.003536 0.021998 44 1,051
Aug 28, 2017 0.003551 0.003622 0.003543 0.003617 10 1,033
Aug 27, 2017 0.006660 0.006722 0.006659 0.006711 0 1,937
Aug 26, 2017 0.132191 0.133822 0.006653 0.006653 5 38,443