Market Cap $2.48T
0.99%
Volume 24h $107.29B
-37.79%
BTC % 50.52%
0.17%
ETH % 15.02%
-1.66%
Coins
26.966
+2
Exchanges
885
Last update
3 Minutes ago
BitcoiNote (BTCN) 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-18 2022 | $0.00269412 | $0.00268115 | $0.00275569 | $0.00273926 | $1 | $36,406 |
| May-17 2022 | $0.00274106 | $0.0026731 | $0.00275998 | $0.00268755 | $1 | $37,040 |
| May-16 2022 | $0.00268911 | $0.00263437 | $0.00312958 | $0.00312958 | $5 | $36,338 |
| May-15 2022 | $0.00313033 | $0.00266185 | $0.00361007 | $0.00360782 | $17 | $42,300 |
| May-14 2022 | $0.0036088 | $0.00287551 | $0.00361445 | $0.00292784 | $6 | $48,766 |
| May-13 2022 | $0.00292697 | $0.00287814 | $0.00308727 | $0.00290132 | $4 | $39,552 |
| May-12 2022 | $0.00290876 | $0.00273427 | $0.00389583 | $0.00376459 | $2 | $39,306 |
| May-11 2022 | $0.00375911 | $0.00294856 | $0.0037741 | $0.00310229 | $5 | $50,797 |
| May-10 2022 | $0.00310163 | $0.00298987 | $0.00404353 | $0.00302186 | $8 | $41,912 |
| May-09 2022 | $0.00303665 | $0.00302726 | $0.0044436 | $0.00443169 | $6 | $41,034 |
| May-08 2022 | $0.00441977 | $0.00341601 | $0.00449833 | $0.00354154 | $9 | $59,725 |
| May-07 2022 | $0.00354499 | $0.00350432 | $0.00360991 | $0.00360509 | $1 | $47,904 |
| May-06 2022 | $0.00358432 | $0.00357455 | $0.0036569 | $0.00365488 | $1 | $48,435 |
| May-05 2022 | $0.00365416 | $0.00358256 | $0.00397778 | $0.00396886 | $1 | $49,379 |
| May-04 2022 | $0.00396911 | $0.00339345 | $0.00478344 | $0.00339549 | $15 | $53,635 |