BTSE (BTSE) historical data and Live price

btse

BTSE

BTSE
$ 1.41 + 7.704 % 0.00002903 BTC
MARKET CAP
6.123 M
24H VOLUME
137.93 k
CIRC.SUPPLY
4.355 M
MAX SUPPLY
200 M
Rank949
1H 3.85 %
24H 7.70 %
7D -22.89 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/211.8881.9651.8631.89789,880.578,261,900.94
2/16/211.9622.021.8641.88884,933.638,222,349.41
2/15/211.932.0491.7271.962103,994.398,544,255.99
2/14/211.9371.9851.8541.93112,759.178,406,700.66
2/13/211.8962.1021.8261.937147,014.438,435,891.96
2/12/211.7181.9961.6591.895194,931.488,250,001.18
2/11/211.6421.7211.6221.71990,482.857,484,436.76
2/10/211.9631.9961.5691.64293,649.067,150,581.8
2/9/211.8741.9691.5991.96379,657.678,550,392.1
2/8/211.7421.8891.6821.87482,993.058,159,807.79
2/7/211.9972.0331.5891.742155,480.777,586,990.33
2/6/2122.0191.8471.99684,940.998,694,020.9
2/5/211.9182.0741.883295,208.458,709,780.89
2/4/211.7412.051.7411.919114,932.018,354,899.39
2/3/211.7321.7771.6711.74171,608.087,580,533.17
2/2/211.6151.7991.6011.733141,388.397,544,589.3
2/1/211.5421.7151.4741.61692,031.037,035,712.14
1/31/211.6151.731.5111.542126,009.166,714,780.23
1/30/211.4621.6841.4521.61497,728.717,027,372.45
1/29/211.4721.491.41.44472,737.96,287,209.65
1/28/211.2751.4011.2621.487,558.5716,095,232.884
1/27/211.3811.4111.2471.27588,972.5095,551,315.042
1/26/211.3131.3941.1581.38135,623.4816,009,445.593
1/25/211.3361.3891.1711.31476,470.5365,720,368.659
1/24/211.0831.3591.0741.336162,882.3215,817,663.056
1/23/211.0571.2651.0411.08352,678.1614,716,166.55
1/22/211.0331.1570.9841.057127,378.2314,604,041.854
1/21/211.1821.2630.9771.03386,717.2014,500,073.008
1/20/211.2161.231.1251.18243,142.5975,146,713.833
1/19/211.2321.3250.9441.21632,822.5185,294,740.179
1/18/211.1511.2471.1471.23245,143.085,363,388.527
1/17/211.0741.2051.0621.15182,822.0565,012,230.532
1/16/211.0221.1861.0121.07437,857.6374,677,840.926
1/15/211.0151.1630.9391.02223,663.0594,451,493.779
1/14/211.0951.1210.9331.01554,931.1824,421,894.494
1/13/211.0141.0950.9551.09523,284.034,769,702.013
1/12/210.9151.0440.8821.01433,426.4084,416,358.212
1/11/211.0971.1360.8480.91558,787.0513,983,101.75
1/10/211.4181.4281.0411.09787,543.7714,777,535.773
1/9/211.3241.4471.2431.42151,251.536,186,697.051
1/8/211.1721.3231.141.32354,577.4255,759,710.745
1/7/211.0811.1811.0111.17222,627.2465,102,620.774
1/6/210.9651.0810.9231.08142,149.5484,705,736.111
1/5/210.8210.9810.7840.96552,571.5244,203,101.059
1/4/210.7980.8550.7330.82233,306.5113,577,406.453
1/3/210.7270.8180.6990.79920,625.9313,479,026.675
1/2/210.7010.7290.6810.72725,816.0553,167,651
1/1/210.7350.7410.6410.70261,975.0153,055,205.094
12/31/200.7210.8570.7090.73562,571.1333,201,538.686
12/30/200.6990.7330.6910.72119,980.1963,139,328.996
12/29/200.7590.7590.6690.69938,289.9033,045,538.141
12/28/200.9540.9840.7590.75999,711.7633,306,982.329
12/27/201.4561.4570.8260.956250,131.3154,163,846.133
12/26/201.3931.4581.3781.45628,719.3196,342,043.656
12/25/201.2481.4371.2451.39365,824.1986,065,314.097
12/24/201.0441.4220.9931.248141,585.1955,435,716.351
12/23/201.1341.1351.0231.04593,039.9574,548,784.949
12/22/201.0871.1951.0631.13445,634.0814,936,797.373
12/21/201.1031.1461.0111.08747,398.3034,731,415.019
12/20/201.1071.1341.0771.10426,830.4384,806,124.642
12/19/201.1781.2051.0961.10723,813.1784,822,539.451
12/18/201.1871.2041.0941.17917,263.9495,132,779.955
12/17/201.2011.2941.1391.18732,045.2095,168,586.472
12/16/201.2451.2491.1361.20115,267.3465,230,274.409
12/15/201.4421.4521.2441.24528,802.225,422,925.733
12/14/201.4921.5061.3981.44239,021.7546,281,249.217
12/13/202.0882.1040.6941.492487,309.896,497,529.378
12/12/202.2332.5311.9332.08855,185.779,094,323.274
12/11/202.272.2922.0632.2337,175.7189,725,883.267
12/10/202.7322.7892.2282.2775,611.6919,885,584.678
12/9/202.8113.1022.5522.732177,342.48111,895,715.77
12/8/203.5293.5292.7512.811101,103.78712,241,516.196
12/7/203.8543.9313.253.52974,706.47915,367,063.768
12/6/203.2543.9773.1983.854206,088.05416,782,230.759
12/5/202.7813.32.7523.254232,443.04214,169,859.321
12/4/202.9232.9322.6292.781230,689.69212,110,641.214
12/3/202.4922.9232.2432.923757,883.6512,729,783.006
12/2/202.3982.5322.3732.492578,267.61810,853,207.898
12/1/202.4132.5042.2392.398431,833.99710,443,801.145
11/30/202.5772.6322.0622.412679,419.17810,502,678.945
11/29/202.1673.0982.1562.577920,430.83411,223,965.55
11/28/202.1892.2172.1452.167178,930.4459,437,496.599
11/27/202.1612.1942.1182.189280,689.8689,530,836.041
11/26/202.1542.1952.0842.161361,737.4449,409,347.537
11/25/202.1572.1972.1212.152354,627.6969,372,243.051
11/24/202.1972.1972.1362.157286,517.779,393,165.275
11/23/202.1462.1972.12.197225,523.3179,565,591.916
11/22/202.0812.1531.9982.146166,283.979,344,110.459
11/21/202.2862.3052.0152.081154,501.5469,060,045.601