- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
BHPCoin (BHP) historical data and Live price
BHPCoin
BHP$ 0.687098 -2.923 % 
0.00006078 BTC
0.00006078 BTC MARKET CAP
13.864 M
13.864 M
24H VOLUME
5.898 M
5.898 M
CIRC.SUPPLY
20.178 M
20.178 M
MAX SUPPLY
100 M
100 M
Rank381
1H -0.42 %
24H -2.92 %
7D 1.42 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/3/20 | 0.704 | 0.716 | 0.693 | 0.696 | 5,863,623.756 | 14,052,317.951 |
| 8/2/20 | 0.706 | 0.71 | 0.69 | 0.705 | 5,810,877.048 | 14,216,791.258 |
| 8/1/20 | 0.701 | 0.715 | 0.69 | 0.706 | 5,425,704.669 | 14,243,500.543 |
| 7/31/20 | 0.7 | 0.709 | 0.683 | 0.701 | 5,056,855.576 | 14,154,144.415 |
| 7/30/20 | 0.686 | 0.702 | 0.68 | 0.7 | 5,127,882.695 | 14,122,124.658 |
| 7/29/20 | 0.677 | 0.699 | 0.665 | 0.685 | 5,150,108.953 | 13,815,349.538 |
| 7/28/20 | 0.68 | 0.691 | 0.663 | 0.677 | 4,733,569.631 | 13,654,099.742 |
| 7/27/20 | 0.653 | 0.698 | 0.648 | 0.679 | 5,557,793.635 | 13,704,849.203 |
| 7/26/20 | 0.687 | 0.696 | 0.652 | 0.653 | 5,642,628.03 | 13,182,454.495 |
| 7/25/20 | 0.681 | 0.698 | 0.672 | 0.686 | 5,054,495.3 | 13,842,324.636 |
| 7/24/20 | 0.675 | 0.687 | 0.662 | 0.68 | 5,017,615.59 | 13,729,036.748 |
| 7/23/20 | 0.7 | 0.703 | 0.667 | 0.675 | 5,019,801.199 | 13,611,206.329 |
| 7/22/20 | 0.676 | 0.7 | 0.674 | 0.7 | 5,581,889.08 | 14,115,627.897 |
| 7/21/20 | 0.674 | 0.683 | 0.664 | 0.676 | 4,524,247.097 | 13,645,278.969 |
| 7/20/20 | 0.678 | 0.681 | 0.66 | 0.675 | 4,974,427.232 | 13,614,286.213 |
| 7/19/20 | 0.677 | 0.681 | 0.656 | 0.676 | 4,820,269.584 | 13,646,599.589 |
| 7/18/20 | 0.669 | 0.681 | 0.659 | 0.676 | 5,219,825.137 | 13,630,587.364 |
| 7/17/20 | 0.667 | 0.679 | 0.658 | 0.668 | 5,446,649.833 | 13,481,163.635 |
| 7/16/20 | 0.676 | 0.677 | 0.655 | 0.668 | 4,850,586.474 | 13,484,717.46 |
| 7/15/20 | 0.671 | 0.683 | 0.657 | 0.676 | 5,124,479.443 | 13,637,767.525 |
| 7/14/20 | 0.667 | 0.682 | 0.653 | 0.67 | 5,033,554.878 | 13,510,562.537 |
| 7/13/20 | 0.671 | 0.683 | 0.657 | 0.667 | 5,142,584.609 | 13,449,205.967 |
| 7/12/20 | 0.676 | 0.683 | 0.655 | 0.671 | 5,282,707.911 | 13,540,130.611 |
| 7/11/20 | 0.667 | 0.68 | 0.655 | 0.675 | 4,979,952.077 | 13,628,587.567 |
| 7/10/20 | 0.696 | 0.696 | 0.643 | 0.667 | 4,793,681.066 | 13,455,835.91 |
| 7/9/20 | 0.701 | 0.704 | 0.675 | 0.697 | 5,262,808.524 | 14,068,792.963 |
| 7/8/20 | 0.701 | 0.717 | 0.694 | 0.7 | 5,625,224.036 | 14,120,960.508 |
| 7/7/20 | 0.721 | 0.722 | 0.69 | 0.699 | 5,533,534.561 | 14,110,028.955 |
| 7/6/20 | 0.694 | 0.727 | 0.688 | 0.722 | 5,609,029.295 | 14,561,709.428 |
| 7/5/20 | 0.722 | 0.726 | 0.678 | 0.694 | 5,407,108.84 | 14,005,278.726 |
| 7/4/20 | 0.723 | 0.727 | 0.701 | 0.722 | 5,777,945.51 | 14,576,908.197 |
| 7/3/20 | 0.721 | 0.738 | 0.707 | 0.722 | 5,824,308.125 | 14,577,547.892 |
| 7/2/20 | 0.739 | 0.748 | 0.695 | 0.721 | 5,802,503.736 | 14,557,576.515 |
| 7/1/20 | 0.704 | 0.75 | 0.701 | 0.738 | 5,827,821.345 | 14,894,712.846 |
| 6/30/20 | 0.721 | 0.725 | 0.699 | 0.705 | 5,136,889.203 | 14,216,425.007 |
| 6/29/20 | 0.768 | 0.783 | 0.722 | 0.723 | 5,617,905.292 | 14,583,555.111 |
| 6/28/20 | 0.725 | 0.774 | 0.716 | 0.768 | 5,757,030.127 | 15,497,767.086 |
| 6/27/20 | 0.723 | 0.744 | 0.717 | 0.725 | 5,691,235.069 | 14,630,920.466 |
| 6/26/20 | 0.722 | 0.757 | 0.716 | 0.724 | 5,548,978.922 | 14,614,715.428 |
| 6/25/20 | 0.718 | 0.739 | 0.694 | 0.721 | 6,125,941.29 | 14,545,962.749 |
| 6/24/20 | 0.724 | 0.735 | 0.704 | 0.717 | 5,896,870.314 | 14,458,807.105 |
| 6/23/20 | 0.719 | 0.728 | 0.643 | 0.724 | 5,250,290.164 | 14,615,756.212 |
| 6/22/20 | 0.701 | 0.723 | 0.685 | 0.719 | 5,979,306.798 | 14,499,555.332 |
| 6/21/20 | 0.694 | 0.714 | 0.674 | 0.7 | 5,586,254.009 | 14,133,654.878 |
| 6/20/20 | 0.678 | 0.713 | 0.67 | 0.695 | 5,689,193.877 | 14,030,561.428 |
| 6/19/20 | 0.703 | 0.718 | 0.674 | 0.678 | 5,097,016.856 | 13,689,280.109 |
| 6/18/20 | 0.686 | 0.713 | 0.679 | 0.701 | 5,650,266.187 | 14,141,961.497 |
| 6/17/20 | 0.706 | 0.721 | 0.68 | 0.686 | 5,791,123.92 | 13,847,642.383 |
| 6/16/20 | 0.732 | 0.75 | 0.697 | 0.705 | 6,442,841.03 | 14,225,529.768 |
| 6/15/20 | 0.727 | 0.747 | 0.697 | 0.732 | 6,111,965.932 | 14,774,497.229 |
| 6/14/20 | 0.707 | 0.738 | 0.692 | 0.727 | 5,538,168.036 | 14,675,652.975 |
| 6/13/20 | 0.703 | 0.717 | 0.698 | 0.707 | 5,100,620.184 | 14,269,282.271 |
| 6/12/20 | 0.714 | 0.726 | 0.7 | 0.704 | 5,531,984.557 | 14,208,733.702 |
| 6/11/20 | 0.762 | 0.782 | 0.703 | 0.713 | 5,389,946.187 | 14,395,108.823 |
| 6/10/20 | 0.765 | 0.797 | 0.758 | 0.762 | 6,436,681.059 | 15,380,924.895 |
| 6/9/20 | 0.802 | 0.805 | 0.745 | 0.764 | 6,555,151.932 | 15,423,976.252 |
| 6/8/20 | 0.82 | 0.82 | 0.79 | 0.802 | 6,703,082.717 | 16,184,025.527 |
| 6/7/20 | 0.839 | 0.855 | 0.794 | 0.822 | 6,640,028.651 | 16,576,497.145 |
| 6/6/20 | 0.873 | 0.878 | 0.825 | 0.839 | 7,197,854.885 | 16,923,826.801 |
| 6/5/20 | 0.915 | 0.925 | 0.869 | 0.873 | 9,121,440.566 | 17,612,671.478 |
| 6/4/20 | 0.816 | 0.922 | 0.804 | 0.915 | 7,515,085.106 | 18,468,125.553 |
| 6/3/20 | 0.835 | 0.851 | 0.808 | 0.816 | 6,673,137.351 | 16,471,855.774 |
| 6/2/20 | 0.921 | 0.921 | 0.828 | 0.835 | 7,416,668.777 | 16,849,887.023 |
| 6/1/20 | 0.884 | 0.923 | 0.859 | 0.922 | 8,335,458.32 | 18,608,678.23 |
| 5/31/20 | 1.008 | 1.031 | 0.862 | 0.883 | 7,725,572.751 | 17,818,126.732 |
| 5/30/20 | 0.931 | 1.102 | 0.91 | 1.008 | 9,453,614.824 | 20,338,747.828 |
| 5/29/20 | 0.873 | 0.935 | 0.839 | 0.932 | 8,502,635.271 | 18,804,760.764 |
| 5/28/20 | 0.922 | 0.931 | 0.855 | 0.874 | 8,343,590.189 | 17,642,428.857 |
| 5/27/20 | 0.923 | 0.951 | 0.896 | 0.923 | 4,886,584.205 | 18,621,477.425 |
| 5/26/20 | 0.944 | 0.95 | 0.869 | 0.923 | 5,115,181.502 | 18,629,130.671 |
| 5/25/20 | 0.985 | 1.001 | 0.939 | 0.945 | 5,649,531.404 | 19,072,541.203 |
| 5/24/20 | 0.87 | 1.296 | 0.853 | 0.985 | 4,759,929.752 | 19,875,288.57 |
| 5/23/20 | 0.847 | 0.872 | 0.842 | 0.871 | 4,124,429.646 | 17,584,741.18 |
| 5/22/20 | 0.798 | 0.851 | 0.779 | 0.847 | 4,396,434.99 | 17,080,748.529 |
| 5/21/20 | 1.481 | 2.232 | 0.781 | 0.798 | 3,621,879.251 | 16,095,248.978 |
| 5/20/20 | 0.819 | 1.501 | 0.806 | 1.499 | 7,838,676.774 | 30,240,552.323 |
| 5/19/20 | 0.814 | 0.824 | 0.785 | 0.818 | 4,280,330.181 | 16,504,183.099 |
| 5/18/20 | 0.816 | 0.827 | 0.804 | 0.814 | 3,716,952.481 | 16,422,636.844 |
| 5/17/20 | 0.797 | 0.832 | 0.792 | 0.817 | 4,345,181.961 | 16,477,575.37 |
| 5/16/20 | 0.793 | 0.811 | 0.781 | 0.8 | 4,323,933.443 | 16,138,833.696 |
| 5/15/20 | 0.812 | 0.891 | 0.785 | 0.795 | 4,693,434.299 | 16,039,432.445 |
| 5/14/20 | 0.77 | 0.962 | 0.77 | 0.812 | 6,289,606.387 | 16,383,325.755 |
| 5/13/20 | 0.744 | 0.782 | 0.744 | 0.771 | 4,118,632.518 | 15,563,008.236 |
| 5/12/20 | 0.736 | 0.755 | 0.731 | 0.743 | 3,783,018.23 | 14,998,738.342 |
| 5/11/20 | 0.751 | 0.767 | 0.706 | 0.735 | 3,709,196.217 | 14,829,181.728 |
| 5/10/20 | 0.802 | 0.811 | 0.719 | 0.751 | 3,809,042.6 | 15,157,227.408 |
| 5/9/20 | 0.818 | 0.818 | 0.779 | 0.803 | 4,166,972.262 | 16,201,547.376 |
| 5/8/20 | 0.831 | 0.841 | 0.805 | 0.818 | 4,244,407.963 | 16,509,263.31 |
| 5/7/20 | 0.797 | 0.834 | 0.777 | 0.831 | 4,215,713.176 | 16,768,042.122 |
| 5/6/20 | 0.784 | 0.819 | 0.764 | 0.797 | 3,989,766.745 | 16,084,347.009 |
