Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
Cap. de Mercado:
  • Vol 24h:
  • Domínio de BTC: %
  • Criptomoedas:
  • Mercados:
Bitcore Bitcore (BTX)
0.289006 USD (-1.60%)
0.00007182 BTC (-0.17%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Cap. de Mercado
4,840,369 USD
1,203 BTC
Volume (24h)
159,803 USD
39.71 BTC
Fornecimento Circulante
16,748,363 BTX
Fornecimento Total
17,508,590 BTX
Fornecimento Máximo
21,000,000 BTX

Dados históricos para Bitcore

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
21/03/2019 0.293420 0.295780 0.287056 0.288562 161,100 4,832,917
20/03/2019 0.262390 0.294325 0.259784 0.293270 182,972 4,911,250
19/03/2019 0.213910 0.271696 0.213868 0.262440 170,618 4,394,496
18/03/2019 0.213728 0.215980 0.212671 0.213965 139,327 3,582,349
17/03/2019 0.234674 0.234868 0.212620 0.213580 104,769 3,575,554
16/03/2019 0.214509 0.256055 0.205298 0.234784 161,431 3,930,117
15/03/2019 0.222452 0.255374 0.208262 0.214176 156,186 3,584,763
14/03/2019 0.233980 0.235141 0.209405 0.222508 190,174 3,723,843
13/03/2019 0.200384 0.253640 0.198414 0.234046 156,738 3,916,500
12/03/2019 0.205510 0.213001 0.185652 0.200189 134,873 3,349,583
11/03/2019 0.236487 0.254798 0.199180 0.205400 143,629 3,436,396
10/03/2019 0.186122 0.270536 0.170462 0.236327 230,477 3,953,406
09/03/2019 0.241751 0.245372 0.183399 0.185991 121,705 3,111,022
08/03/2019 0.260269 0.260583 0.240450 0.241896 142,699 4,045,689
07/03/2019 0.273041 0.274888 0.260088 0.260088 159,646 4,349,526
06/03/2019 0.271780 0.273986 0.267759 0.272907 158,298 4,563,386
05/03/2019 0.265500 0.272988 0.263441 0.271773 158,282 4,543,962
04/03/2019 0.267168 0.268443 0.261369 0.265520 156,141 4,438,957
03/03/2019 0.273550 0.275014 0.266521 0.267371 156,150 4,469,431
02/03/2019 0.273595 0.274900 0.270881 0.273716 153,893 4,574,979
01/03/2019 0.283443 0.283443 0.272949 0.273865 159,186 4,576,997
28/02/2019 0.283204 0.286534 0.275539 0.283397 166,821 4,735,783
27/02/2019 0.276156 0.290540 0.264413 0.283137 172,012 4,731,072
26/02/2019 0.270297 0.276649 0.265076 0.276198 159,705 4,614,632
25/02/2019 0.255827 0.286206 0.244881 0.270592 163,968 4,520,519
24/02/2019 0.280856 0.315732 0.235100 0.256495 148,074 4,284,530
23/02/2019 0.241464 0.315693 0.230078 0.280781 164,242 4,689,723
22/02/2019 0.258179 0.267466 0.222318 0.241748 155,771 4,037,317
21/02/2019 0.278493 0.278493 0.256562 0.258239 163,060 4,312,245
20/02/2019 0.275548 0.305029 0.263429 0.278718 155,365 4,653,743
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

About Bitcore

Bitcore (BTX) is a cryptocurrency. Users are able to generate BTX through the process of mining. Bitcore has a current supply of 17,508,590 BTX with 16,748,363 BTX in circulation. The last known price of Bitcore is 0.289006 USD and is down 1.60% over the last 24 hours. It is currently trading on 11 active market(s) with 159,803 USD traded over the last 24 hours. More information can be found at http://bitcore.cc/.
Bitcore Statistics
Bitcore Price 0.289006 USD
Bitcore ROI -95.62%
Market Rank #426
Cap. de Mercado 4,840,369 USD
24 Hour Volume 159,803 USD
Fornecimento Circulante 16,748,363 BTX
Fornecimento Total 17,508,590 BTX
Fornecimento Máximo 21,000,000 BTX
All Time High 48.42 USD
(16/11/2017)
All Time Low 0.170462 USD
(10/03/2019)
52 Week High / Low 9.93 USD /
0.170462 USD
90 Day High / Low 1.10 USD /
0.170462 USD
30 Day High / Low 0.315732 USD /
0.170462 USD
7 Day High / Low 0.295780 USD /
0.205298 USD
24 Hour High / Low 0.296003 USD /
0.286960 USD
Yesterday's High / Low 0.295780 USD /
0.287056 USD
Yesterday's Open / Close 0.293420 USD /
0.288562 USD
Yesterday's Change $-0.004858 USD (-1.66%)
Yesterday's Volume $161,100 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)