BTSE (BTSE) historical data and Live price

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

BTSE

USD

Rank949

1H 3.85 %

24H 7.70 %

7D -22.89 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	1.888	1.965	1.863	1.897	89,880.57	8,261,900.94
2/16/21	1.962	2.02	1.864	1.888	84,933.63	8,222,349.41
2/15/21	1.93	2.049	1.727	1.962	103,994.39	8,544,255.99
2/14/21	1.937	1.985	1.854	1.93	112,759.17	8,406,700.66
2/13/21	1.896	2.102	1.826	1.937	147,014.43	8,435,891.96
2/12/21	1.718	1.996	1.659	1.895	194,931.48	8,250,001.18
2/11/21	1.642	1.721	1.622	1.719	90,482.85	7,484,436.76
2/10/21	1.963	1.996	1.569	1.642	93,649.06	7,150,581.8
2/9/21	1.874	1.969	1.599	1.963	79,657.67	8,550,392.1
2/8/21	1.742	1.889	1.682	1.874	82,993.05	8,159,807.79
2/7/21	1.997	2.033	1.589	1.742	155,480.77	7,586,990.33
2/6/21	2	2.019	1.847	1.996	84,940.99	8,694,020.9
2/5/21	1.918	2.074	1.883	2	95,208.45	8,709,780.89
2/4/21	1.741	2.05	1.741	1.919	114,932.01	8,354,899.39
2/3/21	1.732	1.777	1.671	1.741	71,608.08	7,580,533.17
2/2/21	1.615	1.799	1.601	1.733	141,388.39	7,544,589.3
2/1/21	1.542	1.715	1.474	1.616	92,031.03	7,035,712.14
1/31/21	1.615	1.73	1.511	1.542	126,009.16	6,714,780.23
1/30/21	1.462	1.684	1.452	1.614	97,728.71	7,027,372.45
1/29/21	1.472	1.49	1.4	1.444	72,737.9	6,287,209.65
1/28/21	1.275	1.401	1.262	1.4	87,558.571	6,095,232.884
1/27/21	1.381	1.411	1.247	1.275	88,972.509	5,551,315.042
1/26/21	1.313	1.394	1.158	1.38	135,623.481	6,009,445.593
1/25/21	1.336	1.389	1.171	1.314	76,470.536	5,720,368.659
1/24/21	1.083	1.359	1.074	1.336	162,882.321	5,817,663.056
1/23/21	1.057	1.265	1.041	1.083	52,678.161	4,716,166.55
1/22/21	1.033	1.157	0.984	1.057	127,378.231	4,604,041.854
1/21/21	1.182	1.263	0.977	1.033	86,717.201	4,500,073.008
1/20/21	1.216	1.23	1.125	1.182	43,142.597	5,146,713.833
1/19/21	1.232	1.325	0.944	1.216	32,822.518	5,294,740.179
1/18/21	1.151	1.247	1.147	1.232	45,143.08	5,363,388.527
1/17/21	1.074	1.205	1.062	1.151	82,822.056	5,012,230.532
1/16/21	1.022	1.186	1.012	1.074	37,857.637	4,677,840.926
1/15/21	1.015	1.163	0.939	1.022	23,663.059	4,451,493.779
1/14/21	1.095	1.121	0.933	1.015	54,931.182	4,421,894.494
1/13/21	1.014	1.095	0.955	1.095	23,284.03	4,769,702.013
1/12/21	0.915	1.044	0.882	1.014	33,426.408	4,416,358.212
1/11/21	1.097	1.136	0.848	0.915	58,787.051	3,983,101.75
1/10/21	1.418	1.428	1.041	1.097	87,543.771	4,777,535.773
1/9/21	1.324	1.447	1.243	1.421	51,251.53	6,186,697.051
1/8/21	1.172	1.323	1.14	1.323	54,577.425	5,759,710.745
1/7/21	1.081	1.181	1.011	1.172	22,627.246	5,102,620.774
1/6/21	0.965	1.081	0.923	1.081	42,149.548	4,705,736.111
1/5/21	0.821	0.981	0.784	0.965	52,571.524	4,203,101.059
1/4/21	0.798	0.855	0.733	0.822	33,306.511	3,577,406.453
1/3/21	0.727	0.818	0.699	0.799	20,625.931	3,479,026.675
1/2/21	0.701	0.729	0.681	0.727	25,816.055	3,167,651
1/1/21	0.735	0.741	0.641	0.702	61,975.015	3,055,205.094
12/31/20	0.721	0.857	0.709	0.735	62,571.133	3,201,538.686
12/30/20	0.699	0.733	0.691	0.721	19,980.196	3,139,328.996
12/29/20	0.759	0.759	0.669	0.699	38,289.903	3,045,538.141
12/28/20	0.954	0.984	0.759	0.759	99,711.763	3,306,982.329
12/27/20	1.456	1.457	0.826	0.956	250,131.315	4,163,846.133
12/26/20	1.393	1.458	1.378	1.456	28,719.319	6,342,043.656
12/25/20	1.248	1.437	1.245	1.393	65,824.198	6,065,314.097
12/24/20	1.044	1.422	0.993	1.248	141,585.195	5,435,716.351
12/23/20	1.134	1.135	1.023	1.045	93,039.957	4,548,784.949
12/22/20	1.087	1.195	1.063	1.134	45,634.081	4,936,797.373
12/21/20	1.103	1.146	1.011	1.087	47,398.303	4,731,415.019
12/20/20	1.107	1.134	1.077	1.104	26,830.438	4,806,124.642
12/19/20	1.178	1.205	1.096	1.107	23,813.178	4,822,539.451
12/18/20	1.187	1.204	1.094	1.179	17,263.949	5,132,779.955
12/17/20	1.201	1.294	1.139	1.187	32,045.209	5,168,586.472
12/16/20	1.245	1.249	1.136	1.201	15,267.346	5,230,274.409
12/15/20	1.442	1.452	1.244	1.245	28,802.22	5,422,925.733
12/14/20	1.492	1.506	1.398	1.442	39,021.754	6,281,249.217
12/13/20	2.088	2.104	0.694	1.492	487,309.89	6,497,529.378
12/12/20	2.233	2.531	1.933	2.088	55,185.77	9,094,323.274
12/11/20	2.27	2.292	2.063	2.233	7,175.718	9,725,883.267
12/10/20	2.732	2.789	2.228	2.27	75,611.691	9,885,584.678
12/9/20	2.811	3.102	2.552	2.732	177,342.481	11,895,715.77
12/8/20	3.529	3.529	2.751	2.811	101,103.787	12,241,516.196
12/7/20	3.854	3.931	3.25	3.529	74,706.479	15,367,063.768
12/6/20	3.254	3.977	3.198	3.854	206,088.054	16,782,230.759
12/5/20	2.781	3.3	2.752	3.254	232,443.042	14,169,859.321
12/4/20	2.923	2.932	2.629	2.781	230,689.692	12,110,641.214
12/3/20	2.492	2.923	2.243	2.923	757,883.65	12,729,783.006
12/2/20	2.398	2.532	2.373	2.492	578,267.618	10,853,207.898
12/1/20	2.413	2.504	2.239	2.398	431,833.997	10,443,801.145
11/30/20	2.577	2.632	2.062	2.412	679,419.178	10,502,678.945
11/29/20	2.167	3.098	2.156	2.577	920,430.834	11,223,965.55
11/28/20	2.189	2.217	2.145	2.167	178,930.445	9,437,496.599
11/27/20	2.161	2.194	2.118	2.189	280,689.868	9,530,836.041
11/26/20	2.154	2.195	2.084	2.161	361,737.444	9,409,347.537
11/25/20	2.157	2.197	2.121	2.152	354,627.696	9,372,243.051
11/24/20	2.197	2.197	2.136	2.157	286,517.77	9,393,165.275
11/23/20	2.146	2.197	2.1	2.197	225,523.317	9,565,591.916
11/22/20	2.081	2.153	1.998	2.146	166,283.97	9,344,110.459
11/21/20	2.286	2.305	2.015	2.081	154,501.546	9,060,045.601

Similar Coins