BitcoinPoS (BPS) historical data and Live price

bitcoinpos

BitcoinPoS

BPS
$ 5.97 -9.867 % 0.00012197 BTC
MARKET CAP
24.624 M
24H VOLUME
25.609 k
CIRC.SUPPLY
4.127 M
MAX SUPPLY
21 M
Rank578
1H 1.14 %
24H -9.87 %
7D -3.68 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/2/216.5646.8175.5145.93326,163.3524,481,607.43
3/1/217.2547.6096.3486.56241,980.5827,060,090.71
2/28/217.1037.466.5017.25449,100.629,889,495.34
2/27/216.637.8556.4117.10652,148.2729,259,062.99
2/26/216.0787.5615.7976.62965,927.727,277,142.1
2/25/216.9857.8246.0696.08253,449.3525,006,667.13
2/24/216.2156.995.3836.9841,573,323.1228,693,121.09
2/23/217.3417.3584.9736.2143,268,079.5525,510,862.49
2/22/218.6548.6546.547.3433,641,155.7630,123,764.96
2/21/217.8379.0057.2858.6493,963,945.5535,454,856.09
2/20/219.6519.796.7397.843,568,827.5432,117,849.57
2/19/219.1289.6478.4439.6393,700,491.639,456,822.82
2/18/219.2799.3838.6999.1283,346,589.0637,338,347.68
2/17/219.4059.7698.599.283,682,308.6237,929,182.23
2/16/219.6939.8278.8559.4053,451,136.2938,414,521.79
2/15/218.8689.9987.5339.6963,330,128.1839,572,097
2/14/218.8119.248.1998.8693,269,227.0736,171,509.02
2/13/218.9348.9428.2468.8123,028,530.1435,910,919.65
2/12/218.8439.7497.3998.9383,435,600.7636,397,469.8
2/11/219.1739.4698.218.8283,658,287.4235,922,552.28
2/10/2110.12810.1288.3529.1653,536,122.9437,268,859.88
2/9/2110.55110.7527.91210.1273,851,442.5141,149,561.68
2/8/219.67810.5528.44210.5523,834,750.1442,843,497.97
2/7/219.48410.018.9779.6783,156,274.4739,264,791.74
2/6/2111.42111.7359.099.4853,232,398.9938,452,038.26
2/5/2111.29311.4929.90811.4163,285,229.4246,247,219
2/4/2111.96612.27311.00711.2923,159,354.6845,712,568.61
2/3/219.49212.0268.96711.961,748,478.0448,380,154.37
2/2/210.22612.3870.2269.495826,867.8138,379,326.11
2/1/2112.0414.2350.1080.22675,547,561914,306.61
1/31/2113.40113.43911.68612.0383,187,154.0448,586,295.72
1/30/2112.13113.95410.34413.3973,148,480.2454,029,702.09
1/29/2115.58117.15111.6912.1323,441,712.7448,891,015.38
1/28/2113.53614.66913.07814.422,935,130.09158,047,990.516
1/27/2113.41715.00512.26313.5382,958,453.31954,475,443.329
1/26/2110.50813.80810.50813.4172,844,091.99453,950,459.344
1/25/218.21411.6717.43810.5022,646,285.67342,194,169.24
1/24/218.0768.6647.7178.2192,627,702.78832,996,782.936
1/23/218.148.2977.1228.0752,586,114.11632,397,530.158
1/22/217.5698.3736.7278.1262,668,084.00832,574,362.961
1/21/216.2998.0715.3497.5822,402,830.62430,373,343.721
1/20/214.2056.5173.6256.3052,575,911.13425,238,407.476
1/19/211.9524.4291.574.2051,708,412.62416,820,002.111
1/18/212.3782.4691.3961.9561,722,270.3767,817,093.719
1/17/212.3312.4772.1412.3811,824,401.2399,508,990.855
1/16/212.8322.9832.2032.3332,160,249.6999,309,976.456
1/15/213.0743.1042.4872.8322,394,656.11411,294,469.554
1/14/213.854.2953.073.0742,685,730.58412,249,173.284
1/13/213.5434.0023.1393.852,719,712.78415,328,949.346
1/12/214.9195.1153.1513.5432,384,763.7914,096,188.322
1/11/214.1554.942.5114.9262,672,540.5619,583,812.047
1/10/214.465.0233.2154.1572,780,226.42816,512,278.113
1/9/214.835.0343.4384.463,075,678.91517,705,001.901
1/8/216.2766.8944.5034.8333,130,439.96719,168,882.588
1/7/217.5117.7255.3236.2813,141,821.67724,896,683.162
1/6/214.7618.2134.6837.5142,648,058.18229,760,072.818
1/5/219.4439.5824.7384.7662,972,635.98818,862,862.915
1/4/219.77710.4015.7239.4442,900,391.71437,346,755.577
1/3/219.6711.6518.5129.8022,832,946.79338,730,263.868
1/2/218.94511.3578.8489.6552,913,703.81238,122,410.8
1/1/218.939.0467.1948.9432,405,933.74135,283,868.161
12/31/206.1888.9695.8688.931,333,664.88135,204,955.968
12/30/205.4226.7324.8876.187782,986.77224,371,791.427
12/29/205.6695.8664.3335.422582,001.97221,343,871.136
12/28/205.7157.0784.2615.669480,770.14222,296,365.94
12/27/207.0657.8434.7535.722513,523.13722,488,433.405
12/26/207.798.2866.6217.063624,099.38327,738,402.356
12/25/204.9948.5924.8627.792635,469.14930,577,084.572
12/24/208.6598.9754.6644.999752,039.70519,600,977.307
12/23/2013.72113.7865.2958.666857,941.94733,955,694.756
12/22/2014.24415.43710.03113.725916,139.47853,736,347.692
12/21/2016.15428.52611.72214.283686,602.70455,876,330.125
12/20/2022.22423.21414.0216.188660,559.56763,280,871.041
12/19/2023.77123.78217.37522.218625,029.83286,786,546.418
12/18/2022.03523.75720.78823.757751,812.18892,723,869.749
12/17/2020.02130.39219.97922.021865,754.62485,883,524.669
12/16/2024.51228.31919.89620.038930,109.69578,089,353.748
12/15/2029.18731.39724.16124.516943,182.82695,465,488.08
12/14/2044.85845.68824.7629.187487,625.653113,565,077.304
12/13/2038.55946.61833.92144.8556,517,545.648174,394,462.591
12/12/2024.24443.99318.19338.563252,665.817149,814,513.441
12/11/2026.84927.23918.78324.24288,685.34994,107,085.93
12/10/2035.98439.89824.79726.847140,721.947104,136,749.376
12/9/2030.12941.39829.36735.984232,060.65139,470,524.365
12/8/2048.91856.44429.78330.139239,012.518116,723,102.618
12/7/2056.27156.27141.97548.924236,253.218189,330,595.001
12/6/2058.33161.30741.76156.268375,196.821217,577,524.587
12/5/2062.82270.17850.05558.311397,742.795225,301,157.038
12/4/2078.07480.79761.39762.982381,693.69243,157,595.487
12/3/2078.87882.46573.34378.057441,169.853301,123,376.961