Bitrue Coin (BTR) historical data and Live price

bitrue-coin

Bitrue Coin

BTR
$ 0.266904 -4.302 % 0.00000447 BTC
MARKET CAP
40.175 M
24H VOLUME
10.805 M
CIRC.SUPPLY
150.521 M
MAX SUPPLY
Rank644
1H 0.28 %
24H -4.30 %
7D -5.42 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.0410.0440.0390.0425,700,599.574,666,162.03
2/16/210.0450.0450.0390.0415,494,358.054,563,533.37
2/15/210.0480.0480.0430.0455,515,843.364,947,160.92
2/14/210.0530.0540.0470.0485,764,234.595,331,046.12
2/13/210.0580.0580.0450.0536,386,640.575,892,758.16
2/12/210.0580.0670.0560.0586,097,203.356,409,997.36
2/11/210.0580.060.0560.0584,652,310.136,375,686.39
2/10/210.0580.0620.0550.0584,888,943.026,396,966.1
2/9/210.0280.0580.0280.0585,156,559.716,412,396
2/8/210.0520.0570.0280.02828.122,217,255.32
2/7/210.0520.0570.0490.0524,209,532.594,170,145.27
2/6/210.050.0590.0440.0525,192,022.954,152,792.56
2/5/210.040.0540.0390.054,819,446.934,008,766.86
2/4/210.040.0420.0390.042,759,676.713,254,140.38
2/3/210.0380.040.0380.044,578,465.993,189,879.92
2/2/210.0390.040.0380.0384,271,766.323,057,598.7
2/1/210.0390.0420.0350.0393,910,692.43,127,219.94
1/31/210.0410.0420.0360.0394,202,790.273,114,907.19
1/30/210.0360.0420.0360.0414,122,028.773,330,695.72
1/29/210.0350.0380.0340.0383,801,074.763,075,963.8
1/28/210.0330.0350.0330.0342,758,037.8092,741,956.69
1/27/210.0350.0350.0320.0333,488,191.8762,676,199
1/26/210.0350.0360.0340.0352,077,285.7512,817,663.47
1/25/210.0350.0360.0340.0352,629,450.3932,805,411.13
1/24/210.0350.0350.0340.0353,065,372.8392,824,811.982
1/23/210.0350.0360.0340.0353,788,805.692,786,558.592
1/22/210.0350.0350.0330.0353,559,585.8832,810,497.744
1/21/210.0390.0390.0340.0353,552,774.3992,822,518.449
1/20/210.0380.040.0370.0394,041,229.3663,170,028.003
1/19/210.0390.0420.0380.0383,845,121.4083,098,382.973
1/18/210.0380.040.0370.0394,011,629.3793,144,959.882
1/17/210.0390.040.0370.0383,971,760.3913,077,025.487
1/16/210.040.040.0380.0393,831,082.9293,143,563.599
1/15/210.040.0410.0360.043,817,652.5473,186,670.052
1/14/210.0390.0410.0380.044,021,505.7633,242,418.359
1/13/210.0370.0390.0360.0394,019,321.3023,130,617.294
1/12/210.0370.0390.0360.0373,695,985.6523,018,800.97
1/11/210.040.0410.0330.0373,665,470.6232,976,943.672
1/10/210.040.0410.0380.044,104,762.473,205,947.243
1/9/210.0420.0420.0390.043,990,945.8773,259,044.096
1/8/210.0420.0430.0390.0422,729,804.0933,355,020.018
1/7/210.0430.0450.040.0423,941,739.0233,372,004.586
1/6/210.040.0450.040.0434,847,705.4073,436,393.54
1/5/210.0410.0430.0390.045,696,532.8143,576,830.698
1/4/210.0450.0450.0390.0415,390,945.7913,661,902.94
1/3/210.0450.0460.0420.0455,438,778.0393,966,242.911
1/2/210.040.0510.0390.0455,439,124.0114,006,605.749
1/1/210.040.040.0380.045,042,242.0533,515,306.717
12/31/200.040.0420.0390.045,269,662.9583,513,977.796
12/30/200.0360.0410.0350.042,317,719.4133,531,489.531
12/29/200.0350.0370.0330.0364,796,822.3273,187,614.12
12/28/200.0330.0370.0330.0354,815,343.1163,096,600.031
12/27/200.0340.0360.0320.0334,858,750.2582,961,888.224
12/26/200.0350.0350.0330.0345,229,109.193,014,345.891
12/25/200.0310.0360.0290.0355,141,339.1613,103,313.888
12/24/200.0290.0310.0270.0314,696,481.1212,724,546.528
12/23/200.0330.0340.0280.0294,728,338.4042,542,960.359
12/22/200.0340.0350.0310.0334,645,848.542,959,131.813
12/21/200.0370.0370.0330.0345,362,137.723,013,342.666
12/20/200.0380.0390.0360.0376,626,553.9523,271,796.26
12/19/200.0390.0390.0370.0386,722,119.2293,379,826.286
12/18/200.0380.0420.0370.0396,581,622.163,485,979.799
12/17/200.0320.0420.0320.0386,062,664.3653,373,956.865
12/16/200.0310.0340.030.0323,083,513.8942,825,716.546
12/15/200.0330.0340.030.0313,742,365.5942,759,988.442
12/14/200.0330.0340.0320.0333,737,152.062,928,717.586
12/13/200.0330.0340.0320.0332,733,146.2162,963,574.533
12/12/200.0310.0340.030.0334,084,797.9262,932,571.847
12/11/200.0350.0350.030.0313,266,504.0382,726,429.41
12/10/200.0350.0360.0340.0354,117,703.983,082,207.267
12/9/200.0350.0360.0330.0352,671,723.5213,124,899.744
12/8/200.0370.0370.0350.0353,958,310.783,097,235.605
12/7/200.0380.0380.0370.0373,992,267.0643,296,097.771
12/6/200.0370.0390.0370.0384,345,740.4943,399,697.283
12/5/200.0360.0370.0350.0374,333,044.033,253,349.845
12/4/200.0390.0390.0360.0363,753,865.9293,172,266.124
12/3/200.0390.040.0380.0392,523,075.0073,463,191.257
12/2/200.040.0410.0380.0392,663,192.0633,428,559.656
12/1/200.0410.0430.0380.044,337,884.2243,569,561.881
11/30/200.0390.0420.0370.0414,409,866.5013,637,994.838
11/29/200.0390.040.0380.0394,313,135.1323,418,057.674
11/28/200.0370.0410.0360.0393,876,283.1493,481,834.857
11/27/200.0380.0390.0360.0371,334,458.2993,307,067.985
11/26/200.0410.0430.0350.0382,125,270.2633,360,889.336
11/25/200.0450.0470.040.0414,304,482.1693,673,643.905
11/24/200.0470.0480.0430.0454,446,712.7363,967,766.777
11/23/200.0440.0480.0430.0474,309,432.4454,170,865.36
11/22/200.0460.0460.0410.0443,884,502.2063,890,157.636
11/21/200.0450.0460.0420.0463,976,536.4644,059,884.486