Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
BitcoiNote BitcoiNote (BTCN)
0.006781 USD (-2.98%)
0.00000085 BTC (-0.59%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
73,448 USD
9 BTC
Volume (24h)
24 USD
0.00 BTC
Offre en Circulation
10,830,895 BTCN
Offre Max
21,000,000 BTCN

Historique données pour BitcoiNote

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
15 oct. 2019 0.007067 0.007281 0.006961 0.006983 49 75,613
14 oct. 2019 0.007730 0.008101 0.006945 0.007062 38 76,446
13 oct. 2019 0.007495 0.008379 0.007490 0.007730 12 83,646
12 oct. 2019 0.006646 0.008002 0.006644 0.007497 17 81,105
11 oct. 2019 0.008069 0.008190 0.006644 0.006647 1 71,891
10 oct. 2019 0.008205 0.008215 0.006633 0.008064 13 87,178
09 oct. 2019 0.008338 0.008784 0.008149 0.008204 2 88,664
08 oct. 2019 0.007993 0.008343 0.007697 0.008338 6 90,084
07 oct. 2019 0.007131 0.008037 0.007071 0.007997 17 86,371
06 oct. 2019 0.008509 0.008570 0.006908 0.007140 18 77,092
05 oct. 2019 0.009651 0.009738 0.007393 0.008510 110 91,859
04 oct. 2019 0.009793 0.010206 0.008920 0.009651 1,751 104,138
03 oct. 2019 0.007148 0.010479 0.007127 0.009794 2,354 105,650
02 oct. 2019 0.007417 0.007492 0.007088 0.007142 3 77,022
01 oct. 2019 0.007841 0.008221 0.007372 0.007417 61 79,953
30 sept. 2019 0.008109 0.008370 0.007784 0.007840 84 84,493
29 sept. 2019 0.008597 0.008616 0.007920 0.008109 859 87,366
28 sept. 2019 0.007916 0.008595 0.007778 0.008595 2,304 92,567
27 sept. 2019 0.007402 0.008173 0.007331 0.007914 2,263 85,203
26 sept. 2019 0.008238 0.008242 0.007215 0.007403 1,947 79,678
25 sept. 2019 0.008165 0.008786 0.007058 0.008241 2,185 88,666
24 sept. 2019 0.009667 0.010278 0.007428 0.008163 2,444 87,808
23 sept. 2019 0.010985 0.011053 0.009649 0.009667 2,585 103,948
22 sept. 2019 0.009857 0.011479 0.009800 0.010983 3,258 118,056
21 sept. 2019 0.010717 0.011457 0.009802 0.009858 2,672 105,937
20 sept. 2019 0.011106 0.011739 0.010122 0.010717 3,051 115,132
19 sept. 2019 0.010085 0.011437 0.007949 0.011119 2,823 119,407
18 sept. 2019 0.010760 0.011752 0.009975 0.010082 2,673 108,241
17 sept. 2019 0.010188 0.011798 0.010026 0.010772 3,081 115,606
16 sept. 2019 0.010454 0.010675 0.009898 0.010187 2,906 109,290
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de BitcoiNote

BitcoiNote (BTCN) is a cryptocurrency. Users are able to generate BTCN through the process of mining. BitcoiNote has a current supply of 10,830,895 BTCN. The last known price of BitcoiNote is 0.006781 USD and is down 2.98% over the last 24 hours. It is currently trading on 3 active market(s) with 24 USD traded over the last 24 hours. More information can be found at https://www.bitcoinote.org/.
Statistiques de BitcoiNote
Prix de BitcoiNote 0.006781 USD
RSI de BitcoiNote +60.41%
Rang sur le marché #1541
Cap. Marché 73,448 USD
Volume sur 24 H 24 USD
Offre en Circulation 10,830,895 BTCN
Offre Totale 10,830,895 BTCN
Offre Max 21,000,000 BTCN
Le plus haut 0.174797 USD
(04 août 2018)
Le plus bas 0.002391 USD
(30 janv. 2019)
Bas / Haut sur 52 semaines 0.071592 USD /
0.002392 USD
Bas / Haut sur 90 jours 0.019685 USD /
0.006445 USD
Bas / Haut sur 30 jours 0.011798 USD /
0.006445 USD
Bas / Haut sur 7 jours 0.008784 USD /
0.006445 USD
Bas / Haut sur 24 heures 0.006996 USD /
0.006445 USD
Bas / Haut hier 0.007281 USD /
0.006961 USD
Ouverture / Fermeture d'hier 0.007067 USD /
0.006983 USD
Change d'hier $-0.000084 USD (-1.19%)
Volume d'hier $49 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)