Bitcoin BEP2 (BTCB) historical data and Live price

Bitcoin BEP2

BTCB

$ 19,405.87 + 0.553 %

1.00198851 BTC

MARKET CAP
2.041 B

24H VOLUME
30.495 M

CIRC.SUPPLY
105.171 k

MAX SUPPLY

BTCB

USD

Rank205

1H -0.01 %

24H 0.55 %

7D -9.09 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	20,087.472	20,128.748	18,753.979	19,713.552	26,226,536.45	2,073,298,006.06
6/29/22	20,260.402	20,375.307	19,940.278	20,086.654	20,336,310.2	2,112,540,103.87
6/28/22	20,747.855	21,119.471	20,245.202	20,260.402	15,670,438.4	2,130,813,491.15
6/27/22	21,025.611	21,462.588	20,675.091	20,747.855	12,760,415.04	2,182,080,627.29
6/26/22	21,429.889	21,738.588	21,017.843	21,028.31	12,182,922.55	2,211,578,450.18
6/25/22	21,312.864	21,509.433	20,963.353	21,429.982	16,559,120.43	2,253,823,073.75
6/24/22	21,064.827	21,448.066	20,798.668	21,314.739	23,786,774.4	2,241,694,474.12
6/23/22	20,020.553	21,084.844	19,991.219	21,065.684	27,123,982.42	2,215,503,369.6
6/22/22	20,705.024	20,803.538	19,876.265	20,016.634	29,071,992.69	2,104,971,854.89
6/21/22	20,630.085	21,632.017	20,434.244	20,705.024	36,353,510.52	2,177,311,862.56
6/20/22	20,511.035	20,867.125	19,764.61	20,630.059	51,725,422.64	2,169,400,793.21
6/19/22	19,011.032	20,644.951	18,066.692	20,510.639	73,871,541.17	2,156,841,802.84
6/18/22	20,505.756	20,717.023	17,706.466	19,011.032	65,495,679.74	1,999,146,886.33
6/17/22	20,365.154	21,177.346	20,303.939	20,506.582	39,987,419.53	2,156,234,509.82
6/16/22	22,539.66	22,806.053	20,268.241	20,364.495	100,501,424.69	2,141,298,740.64
6/15/22	22,166.306	22,630.626	20,165.856	22,538.987	115,441,054.64	2,369,942,722.25
6/14/22	22,438.381	22,952.214	21,110.349	22,166.306	130,944,766.72	2,330,758,393.42
6/13/22	26,775.113	26,775.113	22,254.316	22,436.956	118,025,746.81	2,359,230,570.11
6/12/22	28,341.628	28,482.69	26,778.803	26,779.333	39,760,509.12	2,815,785,914.58
6/11/22	29,119.815	29,374.559	28,227.813	28,341.628	33,117,651.5	2,980,060,048.65
6/10/22	30,139.641	30,191.092	28,940.09	29,119.815	27,081,460.8	3,061,993,523.26
6/9/22	30,240.493	30,568.204	30,036.547	30,139.632	18,792,580.66	3,169,227,120.75
6/8/22	31,174.111	31,220.86	30,012.298	30,233.453	35,868,418.08	3,179,092,782.67
6/7/22	31,321.849	31,387.992	29,395.181	31,172.548	50,155,985.01	3,277,830,680.24
6/6/22	29,919.365	31,557.097	29,901.56	31,321.849	29,647,845.24	3,293,527,614.79
6/5/22	29,777.226	30,100.402	29,599.131	29,919.365	13,090,943.67	3,146,048,521.24
6/4/22	29,696.976	29,902.19	29,487.915	29,777.226	16,270,215.11	3,130,931,748.18
6/3/22	30,525.629	30,623.401	29,419.574	29,696.976	19,198,580.28	3,123,147,278.24
6/2/22	29,797.342	30,584.639	29,673.027	30,525.629	24,731,070.52	3,211,361,674.52
6/1/22	31,826.948	31,940.387	29,526.703	29,797.486	29,787,792.07	3,134,756,933.64
5/31/22	31,728.958	32,184.444	31,311.063	31,826.947	28,573,899.32	3,348,267,505.42
5/30/22	29,438.32	31,803.922	29,352.584	31,728.367	32,951,609.06	3,337,868,259.09
5/29/22	29,062.985	29,515.975	28,802.416	29,445.798	15,863,547.11	3,097,691,883.08
5/28/22	28,645.224	28,817.688	28,564.471	28,723.52	29,709,482.35	3,021,711,423.14
5/27/22	29,341.583	29,341.583	28,342.253	28,645.224	47,527,593.1	3,013,474,058.06
5/26/22	29,593.569	29,824.731	28,333.002	29,340.329	52,433,861.57	3,086,594,547.97
5/25/22	29,616.992	30,129.675	29,383.435	29,593.569	24,214,227.75	3,113,373,363.36
5/24/22	29,047.23	29,697.593	28,823.862	29,616.992	33,844,620.19	3,115,813,666.01
5/23/22	30,325.509	30,580.868	28,955.648	29,047.29	35,857,015.56	3,055,788,645.76
5/22/22	29,408.344	30,325.076	29,249.442	30,325.076	19,677,666.55	3,190,160,826.87
5/21/22	29,250.712	29,594.063	29,068.726	29,408.344	18,904,188.66	3,093,724,199.97
5/20/22	30,351.496	30,538.229	28,841.007	29,250.712	29,750,673.28	3,077,138,306.81
5/19/22	28,715.628	30,391.037	28,715.628	30,351.496	31,335,952.2	3,192,844,063.06
5/18/22	30,477.666	30,602.518	28,716.95	28,716.95	34,611,465.43	3,020,882,391.42
5/17/22	29,881.757	30,667.035	29,579.517	30,477.666	37,147,529.87	3,206,199,575.31
5/16/22	31,178.15	31,281.569	29,267.243	29,880.762	43,775,086.27	3,143,433,874.32
5/15/22	30,143.416	31,247.852	29,580.37	31,178.15	38,925,605.85	3,278,349,361.8
5/14/22	29,319.851	30,184.598	28,694.847	30,141.858	57,624,138.44	3,169,379,457.49
5/13/22	29,092	30,895.2	28,821.244	29,319.851	145,565,707.76	3,082,925,915.36
5/12/22	28,840.041	29,933.479	25,798.847	29,092.4	260,208,261.28	3,058,937,130.57
5/11/22	31,016.439	31,891.041	28,170.149	28,840.041	197,381,403.46	3,032,415,383.16
5/10/22	30,343.27	32,480.14	29,992.364	31,016.439	157,341,493.22	3,260,674,205.56
5/9/22	34,052.104	34,177.451	30,342.038	30,348.101	139,403,147.07	3,190,134,088.64
5/8/22	35,485.281	35,499.538	33,886.223	34,050.975	58,035,584.99	3,579,373,651.06
5/7/22	36,031.567	36,114.743	34,970.54	35,485.281	42,353,375.21	3,729,917,591.24
5/6/22	36,539.253	36,545.465	35,601.676	36,031.591	54,425,129.05	3,787,273,589.03
5/5/22	39,674.02	39,763.173	35,859.814	36,537.205	52,954,498.55	3,840,373,722.13
5/4/22	37,721.907	39,912.298	37,721.907	39,674.523	31,726,215.68	4,170,133,144.57
5/3/22	38,560.955	38,613.638	37,522.847	37,720.597	25,768,589.43	3,964,805,895.99
5/2/22	38,434.947	39,004.664	38,124.133	38,560.955	36,471,932.15	4,053,058,683.81
5/1/22	37,734.283	38,550.88	37,588.306	38,435.189	26,337,911.31	4,039,886,254.26
4/30/22	38,589.61	38,752.648	37,681.747	37,734.286	26,632,908.67	3,966,208,030.01
4/29/22	39,769.011	39,916.01	38,261.611	38,588.226	36,756,726.98	4,055,907,384.05
4/28/22	39,104.084	40,223.279	39,026.309	39,769.01	43,111,355.93	4,180,066,180.25
4/27/22	38,037.676	39,244.954	38,027.778	39,104.084	41,765,201.22	4,110,288,924.19
4/26/22	40,341.301	40,632.716	37,899.899	38,037.676	46,403,528.91	3,998,199,017.6
4/25/22	39,503.851	40,437.883	38,383.291	40,341.302	41,594,644.29	4,240,331,796.83
4/23/22	39,676.053	39,911.899	39,372.423	39,525.527	25,036,966.86	4,154,595,728.45
4/22/22	40,370.16	40,805.168	39,451.94	39,675.108	42,866,450.44	4,170,336,095.82
4/21/22	41,404.915	42,765.968	40,157.471	40,370.16	44,641,566.29	4,243,295,889.09
4/20/22	41,465.987	42,088.819	40,970.323	41,404.294	30,713,032.97	4,351,949,991.46
4/19/22	40,883.367	41,604.834	40,637.729	41,465.984	29,448,320.88	4,358,487,492.18
4/18/22	39,681.635	40,948.965	38,797.34	40,883.364	36,544,434.59	4,297,216,089.71
4/17/22	40,482.919	40,553.822	39,624.806	39,681.635	18,691,440.67	4,170,903,420.5
4/16/22	40,454.915	40,604.786	40,104.365	40,482.919	15,541,064.61	4,255,135,634.16
4/15/22	39,929.554	40,522.818	39,853.51	40,453.817	18,832,365.36	4,252,078,203.48
4/14/22	41,212.488	41,425.005	39,770.98	39,929.56	24,924,918.34	4,196,972,430.12
4/13/22	40,061.694	41,341.702	39,697.435	41,211.113	47,606,592.03	4,331,702,776.24
4/12/22	39,588.413	40,603.323	39,405.437	40,061.844	48,538,860.34	4,210,887,631.93
4/11/22	42,262.494	42,330.427	39,484.363	39,588.413	48,545,825.47	4,161,751,686.26
4/10/22	42,746.729	43,387.326	42,091.142	42,263.777	21,347,846.75	4,442,986,565.02
4/9/22	42,256.997	42,754.485	42,218.789	42,747.205	19,800,987.31	4,493,813,246.53
4/8/22	43,564.65	43,847.982	42,177.102	42,263.116	34,637,511.19	4,442,870,605.95
4/7/22	43,353.922	43,868.597	42,983.068	43,564.65	37,510,953.23	4,579,636,860.54
4/6/22	45,619.77	45,663.128	43,353.922	43,353.922	43,188,017.13	4,557,483,643
4/5/22	46,703.37	46,950.582	45,619.77	45,619.77	29,971,712.81	4,795,692,836.51
4/4/22	46,508.241	46,746.589	45,289.22	46,703.37	31,384,223.44	4,909,610,251.87
4/3/22	45,979.566	47,234.315	45,618.15	46,510.957	30,309,014.99	4,889,389,903.59
4/2/22	46,260.562	46,878.551	45,869.622	45,979.566	36,701,530.06	4,833,528,563.76
4/1/22	45,462.409	46,569.921	44,403.823	46,259.397	38,317,432.21	4,862,714,482.73

Similar Coins