Bitrue Coin (BTR) historical data and Live price

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

BTR

USD

Rank644

1H 0.28 %

24H -4.30 %

7D -5.42 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	0.041	0.044	0.039	0.042	5,700,599.57	4,666,162.03
2/16/21	0.045	0.045	0.039	0.041	5,494,358.05	4,563,533.37
2/15/21	0.048	0.048	0.043	0.045	5,515,843.36	4,947,160.92
2/14/21	0.053	0.054	0.047	0.048	5,764,234.59	5,331,046.12
2/13/21	0.058	0.058	0.045	0.053	6,386,640.57	5,892,758.16
2/12/21	0.058	0.067	0.056	0.058	6,097,203.35	6,409,997.36
2/11/21	0.058	0.06	0.056	0.058	4,652,310.13	6,375,686.39
2/10/21	0.058	0.062	0.055	0.058	4,888,943.02	6,396,966.1
2/9/21	0.028	0.058	0.028	0.058	5,156,559.71	6,412,396
2/8/21	0.052	0.057	0.028	0.028	28.12	2,217,255.32
2/7/21	0.052	0.057	0.049	0.052	4,209,532.59	4,170,145.27
2/6/21	0.05	0.059	0.044	0.052	5,192,022.95	4,152,792.56
2/5/21	0.04	0.054	0.039	0.05	4,819,446.93	4,008,766.86
2/4/21	0.04	0.042	0.039	0.04	2,759,676.71	3,254,140.38
2/3/21	0.038	0.04	0.038	0.04	4,578,465.99	3,189,879.92
2/2/21	0.039	0.04	0.038	0.038	4,271,766.32	3,057,598.7
2/1/21	0.039	0.042	0.035	0.039	3,910,692.4	3,127,219.94
1/31/21	0.041	0.042	0.036	0.039	4,202,790.27	3,114,907.19
1/30/21	0.036	0.042	0.036	0.041	4,122,028.77	3,330,695.72
1/29/21	0.035	0.038	0.034	0.038	3,801,074.76	3,075,963.8
1/28/21	0.033	0.035	0.033	0.034	2,758,037.809	2,741,956.69
1/27/21	0.035	0.035	0.032	0.033	3,488,191.876	2,676,199
1/26/21	0.035	0.036	0.034	0.035	2,077,285.751	2,817,663.47
1/25/21	0.035	0.036	0.034	0.035	2,629,450.393	2,805,411.13
1/24/21	0.035	0.035	0.034	0.035	3,065,372.839	2,824,811.982
1/23/21	0.035	0.036	0.034	0.035	3,788,805.69	2,786,558.592
1/22/21	0.035	0.035	0.033	0.035	3,559,585.883	2,810,497.744
1/21/21	0.039	0.039	0.034	0.035	3,552,774.399	2,822,518.449
1/20/21	0.038	0.04	0.037	0.039	4,041,229.366	3,170,028.003
1/19/21	0.039	0.042	0.038	0.038	3,845,121.408	3,098,382.973
1/18/21	0.038	0.04	0.037	0.039	4,011,629.379	3,144,959.882
1/17/21	0.039	0.04	0.037	0.038	3,971,760.391	3,077,025.487
1/16/21	0.04	0.04	0.038	0.039	3,831,082.929	3,143,563.599
1/15/21	0.04	0.041	0.036	0.04	3,817,652.547	3,186,670.052
1/14/21	0.039	0.041	0.038	0.04	4,021,505.763	3,242,418.359
1/13/21	0.037	0.039	0.036	0.039	4,019,321.302	3,130,617.294
1/12/21	0.037	0.039	0.036	0.037	3,695,985.652	3,018,800.97
1/11/21	0.04	0.041	0.033	0.037	3,665,470.623	2,976,943.672
1/10/21	0.04	0.041	0.038	0.04	4,104,762.47	3,205,947.243
1/9/21	0.042	0.042	0.039	0.04	3,990,945.877	3,259,044.096
1/8/21	0.042	0.043	0.039	0.042	2,729,804.093	3,355,020.018
1/7/21	0.043	0.045	0.04	0.042	3,941,739.023	3,372,004.586
1/6/21	0.04	0.045	0.04	0.043	4,847,705.407	3,436,393.54
1/5/21	0.041	0.043	0.039	0.04	5,696,532.814	3,576,830.698
1/4/21	0.045	0.045	0.039	0.041	5,390,945.791	3,661,902.94
1/3/21	0.045	0.046	0.042	0.045	5,438,778.039	3,966,242.911
1/2/21	0.04	0.051	0.039	0.045	5,439,124.011	4,006,605.749
1/1/21	0.04	0.04	0.038	0.04	5,042,242.053	3,515,306.717
12/31/20	0.04	0.042	0.039	0.04	5,269,662.958	3,513,977.796
12/30/20	0.036	0.041	0.035	0.04	2,317,719.413	3,531,489.531
12/29/20	0.035	0.037	0.033	0.036	4,796,822.327	3,187,614.12
12/28/20	0.033	0.037	0.033	0.035	4,815,343.116	3,096,600.031
12/27/20	0.034	0.036	0.032	0.033	4,858,750.258	2,961,888.224
12/26/20	0.035	0.035	0.033	0.034	5,229,109.19	3,014,345.891
12/25/20	0.031	0.036	0.029	0.035	5,141,339.161	3,103,313.888
12/24/20	0.029	0.031	0.027	0.031	4,696,481.121	2,724,546.528
12/23/20	0.033	0.034	0.028	0.029	4,728,338.404	2,542,960.359
12/22/20	0.034	0.035	0.031	0.033	4,645,848.54	2,959,131.813
12/21/20	0.037	0.037	0.033	0.034	5,362,137.72	3,013,342.666
12/20/20	0.038	0.039	0.036	0.037	6,626,553.952	3,271,796.26
12/19/20	0.039	0.039	0.037	0.038	6,722,119.229	3,379,826.286
12/18/20	0.038	0.042	0.037	0.039	6,581,622.16	3,485,979.799
12/17/20	0.032	0.042	0.032	0.038	6,062,664.365	3,373,956.865
12/16/20	0.031	0.034	0.03	0.032	3,083,513.894	2,825,716.546
12/15/20	0.033	0.034	0.03	0.031	3,742,365.594	2,759,988.442
12/14/20	0.033	0.034	0.032	0.033	3,737,152.06	2,928,717.586
12/13/20	0.033	0.034	0.032	0.033	2,733,146.216	2,963,574.533
12/12/20	0.031	0.034	0.03	0.033	4,084,797.926	2,932,571.847
12/11/20	0.035	0.035	0.03	0.031	3,266,504.038	2,726,429.41
12/10/20	0.035	0.036	0.034	0.035	4,117,703.98	3,082,207.267
12/9/20	0.035	0.036	0.033	0.035	2,671,723.521	3,124,899.744
12/8/20	0.037	0.037	0.035	0.035	3,958,310.78	3,097,235.605
12/7/20	0.038	0.038	0.037	0.037	3,992,267.064	3,296,097.771
12/6/20	0.037	0.039	0.037	0.038	4,345,740.494	3,399,697.283
12/5/20	0.036	0.037	0.035	0.037	4,333,044.03	3,253,349.845
12/4/20	0.039	0.039	0.036	0.036	3,753,865.929	3,172,266.124
12/3/20	0.039	0.04	0.038	0.039	2,523,075.007	3,463,191.257
12/2/20	0.04	0.041	0.038	0.039	2,663,192.063	3,428,559.656
12/1/20	0.041	0.043	0.038	0.04	4,337,884.224	3,569,561.881
11/30/20	0.039	0.042	0.037	0.041	4,409,866.501	3,637,994.838
11/29/20	0.039	0.04	0.038	0.039	4,313,135.132	3,418,057.674
11/28/20	0.037	0.041	0.036	0.039	3,876,283.149	3,481,834.857
11/27/20	0.038	0.039	0.036	0.037	1,334,458.299	3,307,067.985
11/26/20	0.041	0.043	0.035	0.038	2,125,270.263	3,360,889.336
11/25/20	0.045	0.047	0.04	0.041	4,304,482.169	3,673,643.905
11/24/20	0.047	0.048	0.043	0.045	4,446,712.736	3,967,766.777
11/23/20	0.044	0.048	0.043	0.047	4,309,432.445	4,170,865.36
11/22/20	0.046	0.046	0.041	0.044	3,884,502.206	3,890,157.636
11/21/20	0.045	0.046	0.042	0.046	3,976,536.464	4,059,884.486

Similar Coins