Bitrue Coin (BTR) historical data and Live price

bitrue-coin

Bitrue Coin

BTR
$ 0.038777 -3.701 % 0.00000357 BTC
MARKET CAP
3.671 M
24H VOLUME
761.867 k
CIRC.SUPPLY
94.667 M
MAX SUPPLY
Rank776
1H 0.72 %
24H -3.70 %
7D 2.36 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.040.0410.0390.04776,836.2713,754,763.547
9/18/200.0430.0430.0380.04896,201.2453,808,784.223
9/17/200.040.0470.040.043705,028.9154,038,754.923
9/16/200.0370.0430.0360.04710,903.2953,810,264.042
9/15/200.0370.0390.0360.037665,528.9933,535,164.371
9/14/200.0370.0390.0370.037633,856.8343,494,921.038
9/13/200.0380.0390.0370.037584,947.0263,537,442.362
9/12/200.0380.0390.0380.038594,725.6073,609,901.404
9/11/200.0370.0390.0370.038590,914.7983,611,327.44
9/10/200.0380.0380.0370.037607,896.3573,541,298.832
9/9/200.0370.0380.0370.038585,391.8073,554,230.215
9/8/200.0370.0380.0360.037599,764.6813,525,688.203
9/7/200.0380.0380.0360.037586,763.3893,521,081.291
9/6/200.0370.0380.0360.038608,902.9093,574,027.898
9/5/200.040.0410.0360.037640,534.3183,507,466.052
9/4/200.040.0410.0380.04631,534.8233,761,040.368
9/3/200.0450.0460.0390.04642,993.6083,763,304.658
9/2/200.0410.0560.0410.045927,146.8924,300,787.327
9/1/200.0380.0450.0370.041891,898.3423,871,618.185
8/31/200.0360.0390.0360.038816,464.1473,584,068.654
8/30/200.0360.0370.0350.036851,145.1243,386,669.216
8/29/200.0370.0390.0350.0361,033,540.8223,420,770.116
8/28/200.0410.0420.0330.0381,323,639.0473,565,887.08
8/27/200.0410.0430.040.042986,496.5083,966,950.496
8/26/200.0560.0590.0360.0411,651,389.123,921,130.662
8/25/200.0490.060.0470.0561,009,133.1175,290,842.311
8/24/200.0440.0490.040.0491,041,355.8144,623,271.467
8/23/200.0460.0470.0420.044892,338.6164,148,259.935
8/22/200.0460.0460.0430.046921,149.9524,336,019.039
8/21/200.0470.0480.0450.046861,994.4784,312,599.566
8/20/200.0450.0480.0450.047910,4704,403,774.915
8/19/200.0480.0480.0440.045905,385.754,292,733.999
8/18/200.050.0510.0470.048981,697.1014,529,609.275
8/17/200.0510.0510.050.05925,973.8674,757,215.743
8/16/200.0510.0510.0490.051919,238.8234,824,977.666
8/15/200.0510.0520.050.051924,383.9214,823,882.123
8/14/200.0510.0520.050.05956,056.1574,764,136.323
8/13/200.0510.0520.0490.051915,754.9574,847,171.511
8/12/200.050.0510.0480.051923,611.8874,816,281.333
8/11/200.050.0520.0480.05887,206.574,699,017.881
8/10/200.0510.0510.0480.051915,624.6214,788,172.74
8/9/200.0490.0510.0480.051922,417.9524,792,371.342
8/8/200.0480.0490.0480.049931,203.7484,640,316.477
8/7/200.0510.0520.0470.048905,239.5214,565,996.903
8/6/200.0520.0530.050.052917,627.6434,880,055.914
8/5/200.0510.0530.0490.052933,299.6444,942,820.05
8/4/200.0510.0530.050.051912,383.0724,869,995.026
8/3/200.050.0530.0490.051923,845.2094,863,116.364
8/2/200.0520.0530.0490.05917,289.0554,714,787.497
8/1/200.0510.0530.0510.052927,034.2864,921,969.108
7/31/200.0510.0520.050.051865,976.7884,870,347.555
7/30/200.0490.0520.0490.051846,247.524,848,260.803
7/29/200.0510.0520.0490.049833,431.9824,624,749.22
7/28/200.0450.0530.0450.052905,026.2724,881,642.885
7/27/200.0470.0480.0450.045853,305.4964,302,763.005
7/26/200.0460.0480.0460.047759,075.2874,478,268.372
7/25/200.0470.0480.0450.047784,630.9664,409,279.373
7/24/200.0470.0480.0460.047745,673.244,455,280.183
7/23/200.0510.0520.0460.047863,807.4824,439,204.742
7/22/200.050.0520.0480.051728,766.4244,874,684.079
7/21/200.0540.0540.050.05746,023.2894,773,296.498
7/20/200.0570.0570.0540.054771,244.1255,077,937.847
7/19/200.0550.0570.0540.057766,278.085,349,396.596
7/18/200.0560.0560.0540.055808,154.1425,160,300.231
7/17/200.0570.0570.0540.056747,445.445,270,242.282
7/16/200.060.0610.0540.056870,389.4875,347,645.448
7/15/200.0620.0630.060.06791,829.3765,713,279.767
7/14/200.0630.0650.0610.062822,549.5085,872,169.505
7/13/200.0640.0650.060.063934,554.0395,987,296.786
7/12/200.070.0710.0630.064884,274.5543,486,589.503
7/11/200.0610.0740.0560.071,204,041.6463,830,787.119
7/10/200.0470.0640.0460.0611,263,850.3943,354,758.009
7/9/200.0390.0480.0380.048966,749.6042,599,398.068
7/8/200.0370.0390.0370.039887,243.5512,120,256.091
7/7/200.040.0410.0370.037810,102.5542,041,125.014
7/6/200.040.0410.0370.041800,273.3072,220,859.17
7/5/200.040.0410.0390.04727,746.7732,177,946.262
7/4/200.040.0410.0390.04745,815.6962,203,262.66
7/3/200.0390.040.0390.04740,222.2812,182,473.551
7/2/200.0370.0390.0370.039763,462.6352,134,251.31
7/1/200.0390.0390.0370.037736,186.7492,031,070.603
6/30/200.0340.040.0340.039768,575.9312,111,019.612
6/29/200.0340.0350.0340.034741,103.611,881,585.463
6/28/200.0340.0350.0340.034687,172.21,874,501.453
6/27/200.0350.0350.0340.034687,297.2131,844,691.603
6/26/200.0350.0350.0340.035703,588.1511,887,843.146
6/25/200.0350.0350.0340.035713,817.6341,907,158.549
6/24/200.0360.0370.0350.035709,547.6091,921,205.583
6/23/200.0360.0360.0360.036734,636.6611,976,304.952
6/22/200.0360.0370.0350.036744,483.3421,975,186