BitTorrent (BTT) historical data and Live price

bittorrent

BitTorrent

BTT
$ 0.003498 -0.4 % 0.00000009 BTC
MARKET CAP
2.308 B
24H VOLUME
174.677 M
CIRC.SUPPLY
659.953 B
MAX SUPPLY
Rank48
1H 1.05 %
24H -0.40 %
7D -5.89 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/7/210.0040.0040.0040.004263,511,060.312,380,367,982.54
6/6/210.0040.0040.0040.004219,524,802.242,661,998,939.7
6/5/210.0040.0040.0040.004549,400,602.332,635,559,238.6
6/4/210.0040.0050.0040.004972,662,141.472,780,028,520
6/3/210.0040.0040.0040.004494,863,411.962,810,545,235.29
6/2/210.0040.0040.0040.004390,957,007.572,530,724,528.78
6/1/210.0040.0040.0040.004512,042,956.042,478,503,822.9
5/31/210.0040.0040.0040.004309,387,298.482,543,609,502.97
5/30/210.0040.0040.0030.004641,392,354.682,409,073,534.06
5/29/210.0040.0040.0030.004392,458,668.882,334,633,533.61
5/28/210.0040.0040.0040.004503,178,401.222,468,929,563.42
5/27/210.0040.0040.0040.004774,158,216.762,746,614,584.43
5/26/210.0040.0050.0040.004743,680,396.12,913,327,763.75
5/25/210.0040.0040.0040.0041,045,816,671.662,664,544,835.08
5/24/210.0030.0040.0030.004853,404,705.642,516,414,042.04
5/23/210.0040.0040.0030.003847,205,337.092,138,331,881.76
5/22/210.0040.0040.0040.004313,141,550.942,477,904,686.38
5/21/210.0040.0050.0040.004777,725,599.932,661,978,666.78
5/19/210.0050.0050.0030.0041,057,801,729.662,463,592,838.36
5/19/210.0050.0050.0030.0041,057,801,729.662,463,592,838.36
5/19/210.0050.0050.0030.0041,057,801,729.662,463,592,838.36
5/19/210.0050.0050.0030.0041,057,801,729.662,463,592,838.36
5/12/210.0070.0070.0060.006977,499,914.83,674,276,621.93
5/12/210.0070.0070.0060.006977,499,914.83,674,276,621.93
5/2/210.0070.0070.0070.007666,841,498.044,613,575,090.9
5/2/210.0070.0070.0070.007666,841,498.044,613,575,090.9
5/2/210.0070.0070.0070.007666,841,498.044,613,575,090.9
5/2/210.0070.0070.0070.007666,841,498.044,613,575,090.9
5/1/210.0070.0070.0070.007890,265,759.224,769,438,933.34
5/1/210.0070.0070.0070.007890,265,759.224,769,438,933.34
5/1/210.0070.0070.0070.007890,265,759.224,769,438,933.34
5/1/210.0070.0070.0070.007890,265,759.224,769,438,933.34
4/30/210.0070.0070.0070.007940,305,689.624,779,399,003.09
4/30/210.0070.0070.0070.007940,305,689.624,779,399,003.09
4/30/210.0070.0070.0070.007940,305,689.624,779,399,003.09
4/30/210.0070.0070.0070.007940,305,689.624,779,399,003.09
4/29/210.0070.0070.0070.007785,004,037.534,546,720,162.89
4/29/210.0070.0070.0070.007785,004,037.534,546,720,162.89
4/29/210.0070.0070.0070.007785,004,037.534,546,720,162.89
4/29/210.0070.0070.0070.007785,004,037.534,546,720,162.89
4/28/210.0070.0080.0070.0071,194,477,353.574,670,149,106.59
4/28/210.0070.0080.0070.0071,194,477,353.574,670,149,106.59
4/28/210.0070.0080.0070.0071,194,477,353.574,670,149,106.59
4/28/210.0070.0080.0070.0071,194,477,353.574,670,149,106.59
4/27/210.0070.0080.0070.0071,853,804,879.314,871,310,439.02
4/27/210.0070.0080.0070.0071,853,804,879.314,871,310,439.02
4/27/210.0070.0080.0070.0071,853,804,879.314,871,310,439.02
4/27/210.0070.0080.0070.0071,853,804,879.314,871,310,439.02
4/26/210.0060.0070.0060.0071,354,986,957.724,642,268,944.02
4/25/210.0070.0070.0060.0061,045,610,389.684,210,256,345.12
4/24/210.0070.0080.0060.0072,546,182,063.964,416,625,462.7
4/23/210.0060.0070.0040.0073,122,229,797.494,682,967,226.96
4/22/210.0080.0080.0060.0061,311,467,685.164,142,474,264.01
4/21/210.0080.0080.0080.008823,160,426.944,997,494,134.57
4/20/210.0080.0080.0070.0081,802,374,663.55,246,751,977.51
4/19/210.0080.0080.0070.0081,660,463,765.815,105,670,169.92
4/18/210.0090.0090.0070.0082,477,935,861.055,293,286,970.35
4/17/210.0080.0110.0080.0096,397,190,763.476,120,202,713.22
4/16/210.0080.0080.0070.0082,011,992,656.225,112,332,700.05
4/15/210.0080.0090.0070.0082,155,113,143.585,422,651,457.6
4/14/210.0080.0080.0070.0081,702,810,104.755,049,001,115.43
4/13/210.0080.0090.0080.0081,740,621,129.225,372,837,257.35
4/12/210.0080.0090.0080.0081,237,694,610.365,262,832,554.77
4/11/210.0090.0090.0080.0081,903,193,041.215,577,749,383.4
4/10/210.0090.0090.0080.0091,803,592,853.65,654,623,883.18
4/9/210.010.010.0090.0091,648,846,303.136,028,462,506.23
4/8/210.0080.010.0080.012,967,146,533.196,351,663,810.62
4/7/210.010.010.0070.0083,191,663,469.795,194,703,112.94
4/6/210.010.0110.0080.016,890,998,000.716,452,651,250.78
4/5/210.0110.0140.010.019,882,025,832.266,749,674,960.87
4/4/210.0070.0110.0070.0118,127,559,503.1210,570,070,645.09
4/3/210.0070.0080.0070.0075,380,269,107.417,188,892,134.41
4/2/210.0050.0070.0050.0073,894,232,604.337,093,934,359.73
4/1/210.0050.0060.0050.0052,550,201,890.265,424,103,242.68
3/31/210.0050.0060.0050.0054,242,014,888.565,123,061,057.26
3/30/210.0040.0050.0040.0052,989,630,629.924,617,768,874.69
3/29/210.0040.0040.0040.0041,173,357,753.993,741,236,081.13
3/28/210.0040.0040.0040.004971,312,591.043,632,226,166.82
3/27/210.0040.0040.0030.0042,652,511,022.333,822,075,741.22
3/26/210.0030.0040.0030.0041,253,849,848.963,555,726,463.53
3/25/210.0030.0030.0030.003986,467,078.913,236,666,163.28
3/24/210.0030.0040.0030.0031,771,894,126.733,274,188,366.21
3/23/210.0030.0030.0030.0031,070,327,531.663,117,135,624.8
3/22/210.0040.0040.0030.0031,503,210,287.183,303,225,566.24
3/21/210.0030.0040.0030.0042,806,421,653.13,592,902,754.13
3/20/210.0020.0040.0020.0034,565,858,186.952,848,806,872.88
3/19/210.0020.0030.0020.0022,080,458,944.392,356,942,300.8
3/18/210.0020.0020.0020.002407,653,368.161,636,646,061.07
3/17/210.0020.0020.0020.002491,890,157.811,651,798,518.96
3/16/210.0020.0020.0020.002470,098,170.81,601,717,891.03