Market Cap:

PoSW Coin PoSW Coin (POSW)

0.029339 USD (1.19%)
0.00000457 BTC (-0.22%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,293,847 USD
202 BTC
Volume (24h)
15 USD
0.00 BTC
Circulating Supply
44,100,000 POSW
Total Supply
70,000,000 POSW

Historical data for PoSW Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.029018 0.031898 0.028525 0.029188 111 1,279,693
Sep 18, 2018 0.031772 0.031872 0.031650 0.031846 2 1,401,129
Sep 17, 2018 0.033016 0.033165 0.031589 0.031768 5 1,456,015
Sep 16, 2018 0.033038 0.033043 0.032454 0.032935 4 1,456,968
Sep 15, 2018 0.032987 0.033030 0.032764 0.032945 1 1,454,727
Sep 14, 2018 0.035454 0.035938 0.035060 0.035217 1 1,563,517
Sep 13, 2018 0.033994 0.035603 0.031426 0.035476 47 1,499,126
Sep 12, 2018 0.033809 0.034012 0.033406 0.033964 2 1,490,994
Sep 11, 2018 0.033834 0.034572 0.033419 0.033805 12 1,492,088
Sep 10, 2018 0.033598 0.033821 0.033587 0.033778 12 1,481,678
Sep 08, 2018 0.033577 0.033920 0.033516 0.033832 32 1,480,759
Sep 07, 2018 0.033809 0.034013 0.033166 0.033536 32 1,490,996
Sep 06, 2018 0.036262 0.036262 0.033271 0.033847 32 1,599,155
Sep 05, 2018 0.036800 0.041272 0.036198 0.036198 56 1,622,897
Sep 04, 2018 0.040625 0.040851 0.036463 0.036770 25 1,791,558
Sep 03, 2018 0.043727 0.043998 0.039674 0.040625 37 1,928,343
Sep 02, 2018 0.033505 0.043900 0.033255 0.043737 389 1,477,563
Sep 01, 2018 0.032737 0.033806 0.032136 0.033489 223 1,443,715
Aug 31, 2018 0.030362 0.032850 0.030079 0.032777 223 1,338,973
Aug 30, 2018 0.030926 0.031030 0.030001 0.030241 29 1,363,844
Aug 29, 2018 0.033046 0.033212 0.030727 0.030909 60 1,457,323
Aug 28, 2018 0.030225 0.033145 0.027646 0.033017 961 1,332,920
Aug 27, 2018 0.028154 0.030284 0.028089 0.030284 204 1,241,601
Aug 26, 2018 0.031512 0.031570 0.030730 0.031228 326 1,389,676
Aug 25, 2018 0.027531 0.031553 0.027438 0.031444 540 1,214,119
Aug 24, 2018 0.031071 0.031259 0.026976 0.027581 428 1,370,236
Aug 23, 2018 0.029673 0.031140 0.029618 0.031046 17 1,308,593
Aug 22, 2018 0.031064 0.032655 0.029577 0.029666 2 1,369,929
Aug 21, 2018 0.029264 0.031137 0.029259 0.031058 21 1,290,520
* Earliest data in range (UTC time)
** Latest data in range (UTC time)