BHPCoin (BHP) historical data and Live price

bhp-coin

BHPCoin

BHP
$ 0.687098 -2.923 % 0.00006078 BTC
MARKET CAP
13.864 M
24H VOLUME
5.898 M
CIRC.SUPPLY
20.178 M
MAX SUPPLY
100 M
Rank381
1H -0.42 %
24H -2.92 %
7D 1.42 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/200.7040.7160.6930.6965,863,623.75614,052,317.951
8/2/200.7060.710.690.7055,810,877.04814,216,791.258
8/1/200.7010.7150.690.7065,425,704.66914,243,500.543
7/31/200.70.7090.6830.7015,056,855.57614,154,144.415
7/30/200.6860.7020.680.75,127,882.69514,122,124.658
7/29/200.6770.6990.6650.6855,150,108.95313,815,349.538
7/28/200.680.6910.6630.6774,733,569.63113,654,099.742
7/27/200.6530.6980.6480.6795,557,793.63513,704,849.203
7/26/200.6870.6960.6520.6535,642,628.0313,182,454.495
7/25/200.6810.6980.6720.6865,054,495.313,842,324.636
7/24/200.6750.6870.6620.685,017,615.5913,729,036.748
7/23/200.70.7030.6670.6755,019,801.19913,611,206.329
7/22/200.6760.70.6740.75,581,889.0814,115,627.897
7/21/200.6740.6830.6640.6764,524,247.09713,645,278.969
7/20/200.6780.6810.660.6754,974,427.23213,614,286.213
7/19/200.6770.6810.6560.6764,820,269.58413,646,599.589
7/18/200.6690.6810.6590.6765,219,825.13713,630,587.364
7/17/200.6670.6790.6580.6685,446,649.83313,481,163.635
7/16/200.6760.6770.6550.6684,850,586.47413,484,717.46
7/15/200.6710.6830.6570.6765,124,479.44313,637,767.525
7/14/200.6670.6820.6530.675,033,554.87813,510,562.537
7/13/200.6710.6830.6570.6675,142,584.60913,449,205.967
7/12/200.6760.6830.6550.6715,282,707.91113,540,130.611
7/11/200.6670.680.6550.6754,979,952.07713,628,587.567
7/10/200.6960.6960.6430.6674,793,681.06613,455,835.91
7/9/200.7010.7040.6750.6975,262,808.52414,068,792.963
7/8/200.7010.7170.6940.75,625,224.03614,120,960.508
7/7/200.7210.7220.690.6995,533,534.56114,110,028.955
7/6/200.6940.7270.6880.7225,609,029.29514,561,709.428
7/5/200.7220.7260.6780.6945,407,108.8414,005,278.726
7/4/200.7230.7270.7010.7225,777,945.5114,576,908.197
7/3/200.7210.7380.7070.7225,824,308.12514,577,547.892
7/2/200.7390.7480.6950.7215,802,503.73614,557,576.515
7/1/200.7040.750.7010.7385,827,821.34514,894,712.846
6/30/200.7210.7250.6990.7055,136,889.20314,216,425.007
6/29/200.7680.7830.7220.7235,617,905.29214,583,555.111
6/28/200.7250.7740.7160.7685,757,030.12715,497,767.086
6/27/200.7230.7440.7170.7255,691,235.06914,630,920.466
6/26/200.7220.7570.7160.7245,548,978.92214,614,715.428
6/25/200.7180.7390.6940.7216,125,941.2914,545,962.749
6/24/200.7240.7350.7040.7175,896,870.31414,458,807.105
6/23/200.7190.7280.6430.7245,250,290.16414,615,756.212
6/22/200.7010.7230.6850.7195,979,306.79814,499,555.332
6/21/200.6940.7140.6740.75,586,254.00914,133,654.878
6/20/200.6780.7130.670.6955,689,193.87714,030,561.428
6/19/200.7030.7180.6740.6785,097,016.85613,689,280.109
6/18/200.6860.7130.6790.7015,650,266.18714,141,961.497
6/17/200.7060.7210.680.6865,791,123.9213,847,642.383
6/16/200.7320.750.6970.7056,442,841.0314,225,529.768
6/15/200.7270.7470.6970.7326,111,965.93214,774,497.229
6/14/200.7070.7380.6920.7275,538,168.03614,675,652.975
6/13/200.7030.7170.6980.7075,100,620.18414,269,282.271
6/12/200.7140.7260.70.7045,531,984.55714,208,733.702
6/11/200.7620.7820.7030.7135,389,946.18714,395,108.823
6/10/200.7650.7970.7580.7626,436,681.05915,380,924.895
6/9/200.8020.8050.7450.7646,555,151.93215,423,976.252
6/8/200.820.820.790.8026,703,082.71716,184,025.527
6/7/200.8390.8550.7940.8226,640,028.65116,576,497.145
6/6/200.8730.8780.8250.8397,197,854.88516,923,826.801
6/5/200.9150.9250.8690.8739,121,440.56617,612,671.478
6/4/200.8160.9220.8040.9157,515,085.10618,468,125.553
6/3/200.8350.8510.8080.8166,673,137.35116,471,855.774
6/2/200.9210.9210.8280.8357,416,668.77716,849,887.023
6/1/200.8840.9230.8590.9228,335,458.3218,608,678.23
5/31/201.0081.0310.8620.8837,725,572.75117,818,126.732
5/30/200.9311.1020.911.0089,453,614.82420,338,747.828
5/29/200.8730.9350.8390.9328,502,635.27118,804,760.764
5/28/200.9220.9310.8550.8748,343,590.18917,642,428.857
5/27/200.9230.9510.8960.9234,886,584.20518,621,477.425
5/26/200.9440.950.8690.9235,115,181.50218,629,130.671
5/25/200.9851.0010.9390.9455,649,531.40419,072,541.203
5/24/200.871.2960.8530.9854,759,929.75219,875,288.57
5/23/200.8470.8720.8420.8714,124,429.64617,584,741.18
5/22/200.7980.8510.7790.8474,396,434.9917,080,748.529
5/21/201.4812.2320.7810.7983,621,879.25116,095,248.978
5/20/200.8191.5010.8061.4997,838,676.77430,240,552.323
5/19/200.8140.8240.7850.8184,280,330.18116,504,183.099
5/18/200.8160.8270.8040.8143,716,952.48116,422,636.844
5/17/200.7970.8320.7920.8174,345,181.96116,477,575.37
5/16/200.7930.8110.7810.84,323,933.44316,138,833.696
5/15/200.8120.8910.7850.7954,693,434.29916,039,432.445
5/14/200.770.9620.770.8126,289,606.38716,383,325.755
5/13/200.7440.7820.7440.7714,118,632.51815,563,008.236
5/12/200.7360.7550.7310.7433,783,018.2314,998,738.342
5/11/200.7510.7670.7060.7353,709,196.21714,829,181.728
5/10/200.8020.8110.7190.7513,809,042.615,157,227.408
5/9/200.8180.8180.7790.8034,166,972.26216,201,547.376
5/8/200.8310.8410.8050.8184,244,407.96316,509,263.31
5/7/200.7970.8340.7770.8314,215,713.17616,768,042.122
5/6/200.7840.8190.7640.7973,989,766.74516,084,347.009