Bistroo (BIST) historical data and Live price

Bistroo

BIST

$ 0.024409 + 0.083 %

0.00000038 BTC

MARKET CAP
1.401 M

24H VOLUME
60.728 k

CIRC.SUPPLY
57.402 M

MAX SUPPLY

BIST

USD

Rank1,646

1H 0.00 %

24H 0.08 %

7D -4.16 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	0.024	0.024	0.024	0.024	59,688.79	1,401,385.19
5/4/24	0.025	0.025	0.024	0.024	56,901.32	1,401,007.87
5/3/24	0.024	0.033	0.023	0.025	286,504.46	1,417,041.08
5/2/24	0.025	0.025	0.024	0.024	46,911.79	1,405,420.81
5/1/24	0.025	0.025	0.024	0.025	70,288.64	1,406,977.32
4/30/24	0.025	0.026	0.025	0.025	67,503.69	1,416,359.85
4/29/24	0.026	0.026	0.025	0.025	70,439.01	1,451,708.51
4/28/24	0.025	0.026	0.025	0.026	57,279.9	1,464,308.37
4/27/24	0.026	0.026	0.025	0.025	81,509.23	1,462,063.73
4/26/24	0.026	0.027	0.026	0.026	86,516.09	1,472,818.16
4/25/24	0.026	0.026	0.026	0.026	70,093.61	1,504,127.93
4/24/24	0.025	0.028	0.025	0.026	84,248.25	1,505,758.94
4/23/24	0.025	0.025	0.025	0.025	70,824.03	1,436,322.51
4/22/24	0.024	0.025	0.024	0.025	58,752.34	1,435,163.68
4/21/24	0.024	0.024	0.024	0.024	67,188.77	1,382,227.84
4/20/24	0.024	0.024	0.024	0.024	56,137.7	1,383,430.25
4/19/24	0.024	0.024	0.023	0.024	76,807.14	1,364,941.68
4/18/24	0.024	0.024	0.024	0.024	57,454.81	1,359,809.9
4/17/24	0.024	0.025	0.024	0.024	76,915.05	1,367,473.42
4/16/24	0.024	0.024	0.024	0.024	57,608.24	1,395,660.81
4/15/24	0.024	0.025	0.024	0.024	71,939.45	1,395,505.27
4/14/24	0.024	0.024	0.024	0.024	61,122.46	1,402,305.18
4/13/24	0.025	0.025	0.024	0.024	66,566.9	1,380,012.98
4/12/24	0.026	0.026	0.025	0.025	66,244.87	1,440,586
4/11/24	0.026	0.026	0.026	0.026	64,135.4	1,491,712.86
4/10/24	0.026	0.026	0.026	0.026	66,827.69	1,482,640.32
4/9/24	0.026	0.026	0.026	0.026	69,851.71	1,490,191.87
4/8/24	0.026	0.027	0.026	0.026	69,032.07	1,510,401.1
4/7/24	0.025	0.026	0.025	0.026	68,187.17	1,468,314.66
4/6/24	0.025	0.025	0.025	0.025	31,305.1	1,440,578.02
4/5/24	0.025	0.025	0.025	0.025	10,833.34	1,438,498.31
4/4/24	0.025	0.025	0.025	0.025	22,590.41	1,440,582.52
4/3/24	0.025	0.025	0.025	0.025	17,806.05	1,440,709.74
4/2/24	0.025	0.026	0.025	0.025	32,965.34	1,428,434.9
4/1/24	0.026	0.026	0.025	0.025	18,408.15	1,463,492.35
3/31/24	0.026	0.026	0.026	0.026	6,648.94	1,475,407.24
3/30/24	0.026	0.026	0.026	0.026	28,917.08	1,479,600.78
3/29/24	0.025	0.026	0.025	0.026	65,037.17	1,487,205.28
3/28/24	0.026	0.026	0.025	0.025	53,342.78	1,427,331.52
3/27/24	0.026	0.026	0.026	0.026	28,554.7	1,487,885.39
3/26/24	0.027	0.027	0.026	0.026	34,754.65	1,489,634.43
3/25/24	0.025	0.027	0.025	0.027	24,267.55	1,527,840.41
3/24/24	0.025	0.025	0.025	0.025	27,706.59	1,456,723.45
3/23/24	0.025	0.025	0.025	0.025	17,604.53	1,450,672.53
3/22/24	0.026	0.026	0.025	0.025	54,388.33	1,436,748.6
3/21/24	0.025	0.026	0.025	0.026	54,357.7	1,475,897.28
3/20/24	0.025	0.025	0.024	0.025	64,906.63	1,441,482.39
3/19/24	0.026	0.026	0.025	0.025	56,341.85	1,418,890.19
3/18/24	0.026	0.026	0.026	0.026	50,091.58	1,484,649.26
3/17/24	0.026	0.026	0.026	0.026	55,496.76	1,502,820.7
3/16/24	0.027	0.027	0.026	0.026	55,308.25	1,504,280.77
3/15/24	0.027	0.027	0.026	0.027	55,633.08	1,523,421.33
3/14/24	0.027	0.027	0.027	0.027	60,544.21	1,550,716.91
3/13/24	0.027	0.027	0.027	0.027	63,448.93	1,567,569.17
3/12/24	0.027	0.027	0.027	0.027	58,057.7	1,547,152.01
3/11/24	0.027	0.028	0.026	0.027	52,785.1	1,561,735.62
3/10/24	0.026	0.034	0.026	0.027	207,531.86	1,528,070.26
3/9/24	0.025	0.026	0.025	0.026	33,231.16	1,466,553.39
3/8/24	0.025	0.026	0.025	0.025	53,041.01	1,459,869.16
3/7/24	0.024	0.025	0.024	0.025	60,250.49	1,437,550.36
3/6/24	0.023	0.025	0.023	0.024	55,589.06	1,400,273.88
3/5/24	0.023	0.025	0.023	0.023	48,572.73	1,338,595.25
3/4/24	0.023	0.023	0.023	0.023	44,895.48	1,338,471.1
3/3/24	0.023	0.023	0.023	0.023	46,465.78	1,329,594.71
3/2/24	0.023	0.023	0.023	0.023	45,273.76	1,330,514.91
3/1/24	0.023	0.023	0.023	0.023	46,031.65	1,334,998.39
2/29/24	0.023	0.023	0.023	0.023	42,600.99	1,331,919.68
2/28/24	0.023	0.024	0.023	0.023	49,059.97	1,328,208.6
2/27/24	0.022	0.023	0.022	0.023	50,071.91	1,300,721.71
2/26/24	0.022	0.022	0.022	0.022	45,110.29	1,259,031.31
2/25/24	0.021	0.022	0.021	0.022	47,430.53	1,252,184.31
2/24/24	0.021	0.021	0.021	0.021	45,881.67	1,219,970.19
2/23/24	0.021	0.021	0.021	0.021	45,899.16	1,217,347.78
2/22/24	0.021	0.021	0.021	0.021	43,853.28	1,220,346.21
2/21/24	0.021	0.021	0.021	0.021	41,534.76	925,600.04
2/20/24	0.021	0.021	0.021	0.021	45,738.41	922,268.22
2/19/24	0.021	0.021	0.021	0.021	45,133.72	920,380.71
2/18/24	0.021	0.021	0.021	0.021	52,336.08	918,916.88
2/17/24	0.021	0.021	0.021	0.021	44,021.8	905,533.03
2/16/24	0.021	0.021	0.021	0.021	52,344.2	910,137.74
2/15/24	0.021	0.021	0.021	0.021	45,339.9	906,181.9
2/14/24	0.021	0.021	0.021	0.021	37,812.23	902,677.92
2/13/24	0.02	0.021	0.02	0.021	62,417.59	900,795.72
2/12/24	0.02	0.02	0.02	0.02	54,631.04	877,898.8
2/11/24	0.02	0.02	0.02	0.02	56,499.05	864,156.12
2/10/24	0.02	0.02	0.02	0.02	47,696.63	870,290.13
2/9/24	0.019	0.02	0.019	0.02	63,384.38	870,895.92
2/8/24	0.019	0.019	0.019	0.019	52,640.99	847,487.64
2/7/24	0.019	0.019	0.019	0.019	58,182.95	844,412.59
2/6/24	0.019	0.019	0.019	0.019	51,041.83	835,849.61

Similar Coins