Market Cap $3.51T
1.57%
Volume 24h $284.95B
-17.85%
BTC % 58.8%
-0.81%
ETH % 8.58%
4.66%
Coins
31.797
+1
Exchanges
885
Last update
2 Minutes ago
Beatcoin (XBTS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-19 2022 | $0.00244705 | $0.0024028 | $0.00244705 | $0.00242114 | $2 | $3,730 |
| May-18 2022 | $0.00242384 | $0.00242384 | $0.00286509 | $0.00277517 | $2 | $3,695 |
| May-17 2022 | $0.00277374 | $0.00237515 | $0.00288521 | $0.00262806 | - | $4,229 |
| May-16 2022 | $0.00262616 | $0.0025655 | $0.00312547 | $0.00312547 | - | $4,004 |
| May-15 2022 | $0.00312547 | $0.00246513 | $0.00312547 | $0.0025502 | - | $4,765 |
| May-14 2022 | $0.00252638 | $0.00243326 | $0.00267241 | $0.00260611 | $1 | $3,851 |
| May-13 2022 | $0.00260314 | $0.00254079 | $0.00282761 | $0.00260025 | $1 | $3,968 |
| May-12 2022 | $0.00258622 | $0.00241019 | $0.00266882 | $0.00259484 | $1 | $3,943 |
| May-11 2022 | $0.00258232 | $0.00253068 | $0.00284541 | $0.00281915 | $1 | $3,937 |
| May-10 2022 | $0.00281861 | $0.00257524 | $0.0030237 | $0.00293376 | $1 | $4,297 |
| May-09 2022 | $0.00295187 | $0.00272539 | $0.00314779 | $0.00278662 | - | $4,500 |
| May-08 2022 | $0.00278997 | $0.00273852 | $0.00326983 | $0.00326983 | - | $4,253 |
| May-07 2022 | $0.00326983 | $0.00280049 | $0.00326983 | $0.00286386 | - | $4,985 |
| May-06 2022 | $0.00286685 | $0.00274116 | $0.00296261 | $0.00276776 | $1 | $4,371 |
| May-05 2022 | $0.00276292 | $0.00274841 | $0.00299504 | $0.00280141 | $5 | $4,212 |