BSV

$233,92 USD (-2,45%)

0,02140744 BTC

Bitcoin
Market Cap $4 176 348 672 USD / 382 021 BTC
Volume (24h) $491 970 688 USD / 45 002 BTC
Circulating Supply 17 853 598 BSV
Max Supply 21 000 000 BSV
Date Open High Low Close Volume Market Cap
2019-06-23 238,48 244,40 230,99 237,49 481.698.752 4.239.762.432
2019-06-22 222,69 254,23 222,07 238,34 790.157.760 4.254.523.904
2019-06-21 218,00 225,45 218,00 222,35 464.174.336 3.968.542.464
2019-06-20 224,20 226,27 208,70 217,00 418.325.952 3.872.761.088
2019-06-19 222,84 226,33 221,32 224,34 282.130.848 4.003.273.984
2019-06-18 225,10 229,39 219,15 222,26 409.011.200 3.965.903.104
2019-06-17 212,00 233,82 212,00 225,39 486.131.488 4.021.360.384
2019-06-16 209,94 218,75 208,12 212,27 460.095.040 3.786.895.104
2019-06-15 215,34 215,46 206,12 209,79 393.317.760 3.742.209.536
2019-06-14 212,87 216,08 203,55 216,03 485.088.704 3.853.116.672
2019-06-13 190,03 218,33 189,52 213,06 620.178.240 3.799.712.000
2019-06-12 186,21 192,63 184,71 189,46 400.425.344 3.378.528.000
2019-06-11 192,36 192,61 182,92 186,12 374.741.696 3.318.677.248
2019-06-10 185,18 193,89 181,61 192,39 521.254.240 3.430.103.808
2019-06-09 195,47 198,16 182,50 185,20 486.207.168 3.301.635.072
2019-06-08 204,03 204,55 190,41 195,48 490.444.640 3.484.481.792
2019-06-07 201,64 209,56 192,88 204,02 646.092.224 3.636.452.352
2019-06-06 217,60 217,60 179,13 199,85 803.281.792 3.561.701.376
2019-06-05 229,95 233,44 205,65 217,99 909.381.248 3.884.573.696
2019-06-04 219,94 233,48 208,14 227,48 1.034.765.632 4.053.329.664
2019-06-03 191,98 236,11 191,98 220,65 1.276.866.304 3.931.125.248
2019-06-02 189,08 192,99 184,49 190,64 394.588.928 3.396.134.912
2019-06-01 195,91 195,91 185,94 188,90 442.851.264 3.364.702.464
2019-05-31 188,21 198,80 177,75 195,55 859.844.928 3.482.783.488
2019-05-30 216,02 250,30 176,48 184,70 1.701.098.368 3.289.282.048
2019-05-29 121,70 201,10 114,67 201,10 1.373.762.816 3.581.005.568
2019-05-28 116,90 126,38 113,92 121,72 360.355.872 2.167.142.400
2019-05-27 106,29 121,46 104,36 117,05 464.164.736 2.083.869.440
2019-05-26 92,56 113,44 88,83 105,98 394.957.280 1.886.621.952
2019-05-25 99,08 99,65 89,07 92,91 231.495.328 1.653.695.360
2019-05-24 101,70 101,70 96,59 99,07 263.760.384 1.763.217.280
2019-05-23 104,32 104,90 95,80 101,81 311.530.976 1.811.891.072
2019-05-22 105,73 118,89 98,52 104,71 645.603.392 1.863.328.000
2019-05-21 63,22 134,88 61,71 104,28 849.739.776 1.855.438.848
2019-05-20 65,52 65,52 60,71 63,17 133.774.024 1.123.870.464
2019-05-19 59,55 66,70 59,42 65,58 180.383.232 1.166.554.624
2019-05-18 60,08 61,15 59,36 59,55 109.045.240 1.059.181.504
2019-05-17 64,70 65,56 55,67 60,32 204.200.352 1.072.852.672
2019-05-16 72,52 75,02 64,29 64,77 278.082.976 1.151.758.976
2019-05-15 60,25 74,14 60,00 72,89 237.968.624 1.296.092.288
2019-05-14 60,42 63,67 58,52 60,34 213.913.360 1.072.867.520
2019-05-13 57,78 61,80 57,16 60,45 179.335.408 1.074.744.320
2019-05-12 60,72 64,52 55,98 57,74 194.639.344 1.026.432.128
2019-05-11 57,60 63,18 57,37 60,97 201.908.384 1.083.724.160
2019-05-10 56,71 58,48 56,10 57,84 108.452.112 1.027.955.584
2019-05-09 59,06 59,06 55,94 56,71 124.063.128 1.007.764.544
2019-05-08 52,58 59,20 52,51 59,11 133.860.672 1.050.303.808
2019-05-07 52,80 53,74 52,62 52,86 97.292.936 939.121.152
2019-05-06 53,61 53,61 51,79 52,80 97.967.968 938.030.656
2019-05-05 53,61 54,71 53,14 53,67 90.012.032 953.366.976
2019-05-04 54,17 54,96 52,97 53,55 122.190.656 951.057.216
2019-05-03 53,12 55,38 52,78 54,19 123.791.600 962.303.168
2019-05-02 53,50 54,08 52,57 53,15 95.543.112 943.924.928
2019-05-01 54,19 55,14 53,17 53,53 106.065.448 950.545.152
2019-04-30 52,81 54,41 52,47 54,19 113.908.288 962.208.640
2019-04-29 54,23 54,42 52,22 52,78 104.771.080 936.938.752
2019-04-28 54,50 55,39 54,03 54,28 97.451.592 963.468.800
2019-04-27 53,88 55,19 52,98 54,49 92.731.440 967.154.496
2019-04-26 51,51 55,51 51,13 53,84 147.698.256 955.485.248
2019-04-25 54,10 55,91 50,56 51,40 119.815.216 912.123.904
2019-04-24 56,26 56,33 50,29 54,19 122.546.280 961.512.512
2019-04-23 57,84 58,89 56,30 56,33 94.085.912 999.460.352
2019-04-22 56,56 59,70 55,60 57,82 106.370.088 1.025.696.704
2019-04-21 58,79 58,84 55,11 56,61 123.260.800 1.004.258.048
2019-04-20 59,39 59,60 58,39 58,75 97.374.624 1.042.112.576
2019-04-19 59,49 60,90 58,00 59,40 118.168.856 1.053.429.056
2019-04-18 55,33 62,24 54,85 59,50 175.702.928 1.055.125.440
2019-04-17 56,72 57,27 54,82 55,30 120.090.536 980.579.648
2019-04-16 59,31 61,39 54,25 57,47 191.336.608 1.018.875.648
2019-04-15 71,29 74,30 59,03 59,29 237.454.560 1.051.114.048
2019-04-14 69,90 71,07 69,24 70,99 83.619.800 1.258.428.416
2019-04-13 71,43 72,00 69,51 69,98 96.820.776 1.240.435.200
2019-04-12 71,85 74,37 69,11 71,45 143.465.840 1.266.262.272
2019-04-11 80,08 84,02 69,33 71,77 199.927.344 1.271.798.528
2019-04-10 78,64 82,06 78,59 80,07 123.540.296 1.418.740.096
2019-04-09 83,12 83,15 77,60 78,66 134.566.208 1.393.612.800
2019-04-08 86,25 87,83 81,46 83,16 171.379.600 1.473.208.704
2019-04-07 84,50 87,61 83,60 86,41 176.075.344 1.526.953.216
2019-04-06 84,40 89,27 82,60 84,65 188.914.944 1.495.756.800
2019-04-05 82,90 85,97 82,54 84,33 174.774.624 1.490.186.368
2019-04-04 82,61 93,25 80,89 83,00 360.592.960 1.466.712.320
2019-04-03 78,85 94,66 78,85 82,50 654.712.576 1.457.792.640
2019-04-02 66,11 79,93 65,99 79,10 328.370.304 1.397.771.520
2019-04-01 64,94 66,66 64,76 66,08 87.877.272 1.167.678.080
2019-03-31 64,96 65,15 64,45 64,95 65.181.308 1.147.639.808
2019-03-29 64,70 65,18 64,09 64,35 100.639.792 1.137.154.432
2019-03-28 66,00 66,00 64,21 64,67 82.891.816 1.142.656.896
2019-03-27 64,42 66,12 64,33 66,01 100.939.264 1.166.466.048
2019-03-26 64,44 65,20 63,24 64,43 102.461.048 1.138.486.528
2019-03-25 66,00 66,04 63,66 64,40 101.968.752 1.137.991.936
2019-03-24 67,37 67,44 65,86 65,95 78.129.432 1.165.372.800
2019-03-23 66,62 68,18 66,40 67,38 104.160.488 1.190.642.176
2019-03-22 65,94 67,73 65,61 66,64 95.048.992 1.177.532.544
2019-03-21 66,86 68,71 64,84 65,94 111.091.536 1.165.227.904
2019-03-20 67,12 67,24 66,05 66,87 87.110.344 1.181.588.352
2019-03-19 67,25 67,48 66,22 67,12 94.749.720 1.186.012.032
2019-03-18 68,57 70,23 66,33 67,27 116.157.792 1.188.639.616
2019-03-17 68,97 69,32 67,34 68,47 88.594.648 1.209.844.864
2019-03-16 67,70 71,79 67,55 68,98 247.378.576 1.218.936.448
2019-03-15 66,24 68,40 65,74 67,68 107.383.856 1.195.912.576
2019-03-14 64,97 67,61 64,97 66,30 93.924.760 1.171.519.744
2019-03-13 65,90 66,01 64,61 64,96 54.902.676 1.147.875.456
2019-03-12 65,26 66,06 64,23 65,85 57.788.732 1.163.427.072
2019-03-11 66,87 67,12 65,15 65,32 126.754.880 892.323.456
2019-03-10 66,79 68,48 66,11 66,84 73.491.512 1.180.642.944
2019-03-09 65,60 68,54 65,40 66,77 81.346.904 1.179.297.024
2019-03-08 66,91 70,14 65,33 65,56 103.969.912 1.157.765.888
2019-03-07 66,92 67,31 66,27 66,88 80.261.560 1.181.064.832
2019-03-06 67,27 67,71 66,27 66,91 83.949.272 1.181.435.392
2019-03-05 63,44 67,89 63,38 67,28 108.532.648 1.187.893.376
2019-03-04 65,38 65,56 62,97 63,46 83.033.488 1.120.285.312
2019-03-03 66,91 67,24 65,22 65,41 77.359.160 1.154.648.576
2019-03-02 66,93 67,45 66,28 66,88 70.313.760 1.180.403.200
2019-03-01 67,30 68,67 66,59 67,00 79.611.504 1.182.343.424
2019-02-28 67,79 69,52 66,55 67,28 94.057.816 1.187.244.288
2019-02-27 74,53 74,53 66,63 67,91 122.234.432 1.198.283.648
2019-02-26 68,28 76,09 68,28 74,58 224.645.040 1.315.757.696
2019-02-25 61,21 71,86 61,19 68,30 188.808.160 1.204.886.016
2019-02-24 69,02 69,91 60,72 61,20 132.163.472 1.079.526.144
2019-02-23 65,84 68,67 65,17 68,67 93.194.496 1.211.065.088
2019-02-22 65,29 66,35 64,79 65,96 73.661.304 1.163.153.408
2019-02-21 67,42 67,99 64,93 65,39 84.290.328 1.153.050.240
2019-02-20 67,09 67,97 65,65 67,50 102.500.848 1.190.212.608
2019-02-19 67,64 70,82 67,08 67,09 137.437.792 1.182.823.040
2019-02-18 62,78 69,99 62,78 67,67 172.826.416 1.192.978.688
2019-02-17 62,29 63,53 61,77 62,87 83.425.632 1.108.140.544
2019-02-16 62,36 63,17 62,09 62,21 71.463.336 1.096.424.704
2019-02-15 62,66 63,55 62,02 62,40 69.091.464 1.099.721.472
2019-02-14 64,60 64,79 62,68 62,70 59.115.296 1.104.780.032
2019-02-13 65,61 66,08 64,41 64,57 59.346.860 1.137.699.200
2019-02-12 64,94 66,28 64,29 65,72 64.565.152 1.157.790.976
2019-02-11 66,76 66,92 64,95 64,98 71.458.352 1.144.580.736
2019-02-10 66,01 66,69 63,80 66,69 80.435.496 1.174.661.248
2019-02-09 67,36 67,52 65,43 66,03 72.873.336 1.163.025.792
2019-02-08 62,47 68,71 61,47 67,35 94.151.184 1.186.107.904
2019-02-07 62,51 65,67 60,99 62,50 92.434.472 1.100.601.344
2019-02-06 61,16 68,97 57,54 62,89 146.371.616 1.107.231.488
2019-02-05 62,88 63,02 60,56 60,92 48.756.668 1.072.424.704
2019-02-04 63,81 64,28 62,82 62,97 49.114.400 1.108.473.344
2019-02-03 65,66 65,77 63,52 63,76 58.068.792 1.122.293.632
2019-02-02 64,25 66,03 64,11 65,75 67.772.000 1.157.197.696
2019-02-01 64,01 65,05 63,35 64,35 66.405.204 1.132.412.160
2019-01-31 66,36 67,31 62,97 63,97 76.623.680 1.125.616.512
2019-01-30 63,51 68,08 63,06 66,36 90.469.712 1.167.577.216
2019-01-29 64,97 65,85 61,92 63,54 86.525.992 1.117.891.200
2019-01-28 71,84 71,88 62,65 64,99 88.068.768 1.143.281.280
2019-01-27 74,02 74,17 71,63 71,90 56.893.912 1.264.659.328
2019-01-26 74,78 75,44 73,79 73,95 48.755.824 1.300.615.296
2019-01-25 74,62 76,28 73,98 74,76 62.393.804 1.314.602.880
2019-01-24 75,56 75,68 74,06 74,52 57.732.652 1.310.359.680
2019-01-23 75,92 76,56 75,13 75,54 57.195.324 1.328.157.440
2019-01-22 75,02 76,78 73,46 75,93 60.200.752 1.334.760.576
2019-01-21 75,39 77,11 74,41 75,08 54.550.412 1.319.785.728
2019-01-20 77,44 77,44 74,65 75,34 57.177.840 1.324.247.168
2019-01-19 75,99 77,87 75,75 77,53 57.607.820 1.362.577.664
2019-01-18 78,00 78,00 75,40 75,96 59.556.648 1.334.911.232
2019-01-17 78,06 78,31 76,55 78,03 62.363.316 1.371.092.736
2019-01-16 77,48 79,37 76,89 78,22 66.362.884 1.374.218.240
2019-01-15 80,40 81,63 76,72 77,44 61.102.448 1.360.428.544
2019-01-14 79,00 81,48 76,46 80,36 87.722.416 1.411.498.496
2019-01-13 82,74 87,89 75,16 77,58 135.057.600 1.362.685.952
2019-01-12 75,03 85,31 74,96 82,80 176.584.496 1.454.135.680
2019-01-11 75,71 76,03 73,43 75,03 73.534.880 1.317.511.168
2019-01-10 87,09 89,73 75,08 75,82 100.232.768 1.331.248.128
2019-01-09 87,69 88,09 86,63 87,04 44.904.724 1.528.138.624
2019-01-08 88,93 89,53 86,80 87,64 54.861.316 1.538.530.688
2019-01-07 90,36 90,52 87,97 88,83 44.590.936 1.559.182.848
2019-01-06 88,47 91,61 87,25 90,35 57.612.940 1.585.782.144
2019-01-05 87,55 91,99 86,98 88,52 66.121.036 1.553.493.888
2019-01-04 88,27 90,09 85,70 87,64 66.625.156 1.537.812.352
2019-01-03 94,68 96,28 87,35 88,57 75.308.344 1.554.052.096
2019-01-02 92,40 95,78 90,32 94,88 94.042.088 1.664.647.808
2019-01-01 84,85 95,33 84,62 92,16 108.107.520 1.616.689.152
2018-12-31 88,64 88,75 84,88 85,08 52.935.596 1.492.304.896
2018-12-30 89,64 90,22 87,80 88,59 57.926.392 1.553.727.232
2018-12-29 93,69 94,10 89,25 89,43 75.204.688 1.568.298.752
2018-12-28 85,47 94,51 82,70 93,64 113.487.960 1.641.881.984
2018-12-27 94,72 98,31 84,45 84,87 92.318.856 1.488.076.160
2018-12-26 93,57 99,10 91,34 94,51 118.701.096 1.656.919.680
2018-12-25 102,45 102,55 90,29 93,45 146.914.400 1.638.246.144
2018-12-24 107,16 113,18 101,48 102,38 168.269.776 1.794.594.688
2018-12-23 109,23 113,18 105,33 106,97 168.248.048 1.874.808.192
2018-12-22 109,33 114,60 102,44 109,11 207.172.032 1.912.150.912
2018-12-21 110,22 134,08 103,05 108,05 490.270.464 1.893.248.896
2018-12-20 86,34 122,47 85,11 111,79 424.300.032 1.958.709.248
2018-12-19 84,42 97,00 82,66 86,66 188.785.696 1.518.129.152
2018-12-18 81,85 85,21 77,24 84,61 113.249.816 1.482.043.264
2018-12-17 77,59 82,37 75,91 81,70 106.775.616 1.431.003.904
2018-12-16 68,12 79,33 67,62 77,03 95.193.288 1.348.995.328
2018-12-15 70,18 73,57 64,42 68,11 61.358.508 1.192.730.368
2018-12-14 78,40 81,68 69,62 70,19 66.976.292 1.229.068.160
2018-12-13 88,77 88,90 77,37 78,35 58.458.564 1.371.867.520
2018-12-12 90,08 92,61 88,04 88,88 42.123.412 1.556.094.464
2018-12-11 95,30 95,31 87,23 90,24 63.771.772 1.579.730.176
2018-12-10 97,30 101,51 95,22 95,36 63.713.036 1.669.043.584
2018-12-09 98,61 99,97 93,19 97,42 72.826.744 1.702.607.744
2018-12-08 103,51 104,08 95,90 98,68 76.137.936 1.724.720.896
2018-12-07 103,64 114,18 94,81 103,88 217.760.976 1.815.577.216
2018-12-06 86,20 110,69 86,20 103,69 194.059.088 1.812.321.920
2018-12-05 90,25 93,52 84,49 86,30 75.401.240 1.508.403.072
2018-12-04 94,34 94,74 89,90 90,18 56.754.944 1.576.176.128
2018-12-03 100,20 100,20 91,35 94,59 79.109.880 1.653.274.880
2018-12-02 92,94 103,66 92,57 100,45 108.432.800 1.755.691.520
2018-12-01 95,13 96,62 87,92 93,53 75.229.624 1.634.722.304
2018-11-30 98,16 106,35 92,84 95,28 166.060.944 1.665.338.368
2018-11-29 98,02 100,49 92,07 98,07 130.600.464 1.714.035.200
2018-11-28 92,55 103,99 80,89 97,92 309.038.176 1.711.353.984
2018-11-27 114,08 122,04 84,50 92,04 296.134.176 1.608.692.864
2018-11-26 116,96 116,96 98,13 111,59 588.760.384 1.950.383.744
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total