BTCN Coin Values BTCN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.0009330 | $0.0008850 | $0.0010890 | $0.0008850 |
2020-04-03 | $0.0008850 | $0.0012140 | $0.005597 | $0.0008090 |
2020-04-04 | $0.0012140 | $0.0014440 | $0.0021320 | $0.0011690 |
2020-04-05 | $0.0014440 | $0.0026450 | $0.0049510 | $0.0013560 |
2020-04-06 | $0.0026450 | $0.0021310 | $0.0030120 | $0.0017630 |
2020-04-07 | $0.0021310 | $0.0015840 | $0.0020880 | $0.0015840 |
2020-04-08 | $0.0015840 | $0.0014000 | $0.0025050 | $0.0011050 |
2020-04-09 | $0.0014000 | $0.0013860 | $0.0016780 | $0.0011670 |
2020-04-10 | $0.0013860 | $0.0011690 | $0.0014440 | $0.0011690 |
2020-04-11 | $0.0011690 | $0.0012400 | $0.0012400 | $0.0011710 |
2020-04-12 | $0.0012400 | $0.0016590 | $0.0016590 | $0.0012440 |
2020-04-13 | $0.0016590 | $0.0013030 | $0.0016460 | $0.0012350 |
2020-04-14 | $0.0013030 | $0.0013070 | $0.0013760 | $0.0013070 |
2020-04-15 | $0.0013070 | $0.0012600 | $0.0013260 | $0.0012600 |
2020-04-16 | $0.0012600 | $0.0013520 | $0.0014230 | $0.0012810 |
2020-04-17 | $0.0013520 | $0.0011960 | $0.0013370 | $0.0010560 |
2020-04-18 | $0.0011960 | $0.0013800 | $0.0013800 | $0.0010900 |
2020-04-19 | $0.0013800 | $0.0012130 | $0.0013550 | $0.0012130 |
2020-04-20 | $0.0012130 | $0.0021210 | $0.0034210 | $0.0010950 |
2020-04-21 | $0.0021210 | $0.0021940 | $0.0028110 | $0.0017140 |
2020-04-22 | $0.0021940 | $0.0019270 | $0.0028540 | $0.0014270 |
2020-04-23 | $0.0019270 | $0.0020220 | $0.0024710 | $0.0019470 |
2020-04-24 | $0.0020220 | $0.0018020 | $0.0020280 | $0.0015770 |
2020-04-25 | $0.0018020 | $0.0019620 | $0.0023400 | $0.0017360 |
2020-04-26 | $0.0019620 | $0.0020020 | $0.0020020 | $0.0017710 |
2020-04-27 | $0.0020020 | $0.0017910 | $0.0020250 | $0.0017910 |
2020-04-28 | $0.0017910 | $0.0017850 | $0.0018620 | $0.0017850 |
2020-04-29 | $0.0017850 | $0.0018450 | $0.0026350 | $0.0017570 |
2020-04-30 | $0.0018450 | $0.0019870 | $0.0024190 | $0.0018140 |
2020-05-01 | $0.0019870 | $0.0019420 | $0.0030020 | $0.0019420 |
2020-05-02 | $0.0019420 | $0.0018860 | $0.0030540 | $0.0018860 |
2020-05-03 | $0.0018860 | $0.0018710 | $0.0018710 | $0.0018710 |
2020-05-04 | $0.0018710 | $0.0022200 | $0.0022200 | $0.0018650 |
2020-05-05 | $0.0022200 | $0.0027090 | $0.0036120 | $0.0020770 |
2020-05-06 | $0.0027090 | $0.0022880 | $0.0027460 | $0.0022880 |
2020-05-07 | $0.0022880 | $0.0024000 | $0.0025000 | $0.0024000 |
2020-05-08 | $0.0024000 | $0.0024520 | $0.0026480 | $0.0020600 |
2020-05-09 | $0.0024520 | $0.0022900 | $0.0024810 | $0.0021940 |
2020-05-10 | $0.0022900 | $0.0016600 | $0.0021840 | $0.0016600 |
2020-05-11 | $0.0016600 | $0.0015420 | $0.0019710 | $0.0013710 |
2020-05-12 | $0.0015420 | $0.0015880 | $0.0018520 | $0.0014110 |
2020-05-13 | $0.0015880 | $0.0014910 | $0.0016770 | $0.0014910 |
2020-05-14 | $0.0014910 | $0.0015670 | $0.0018610 | $0.0015670 |
2020-05-15 | $0.0015670 | $0.0018620 | $0.0018620 | $0.0014900 |
2020-05-16 | $0.0018620 | $0.0015960 | $0.0023470 | $0.0015020 |
2020-05-17 | $0.0015960 | $0.0015470 | $0.0016440 | $0.0015470 |
2020-05-18 | $0.0015470 | $0.0017500 | $0.0017500 | $0.0015560 |
2020-05-19 | $0.0017500 | $0.0022490 | $0.0022490 | $0.0016630 |
2020-05-20 | $0.0022490 | $0.0020920 | $0.0021870 | $0.0018070 |
2020-05-21 | $0.0020920 | $0.0015400 | $0.0019930 | $0.0015400 |
2020-05-22 | $0.0015400 | $0.0017420 | $0.0020180 | $0.0015590 |
2020-05-23 | $0.0017420 | $0.0019290 | $0.0019290 | $0.0016540 |
2020-05-24 | $0.0019290 | $0.0018310 | $0.0018310 | $0.0014820 |
2020-05-25 | $0.0018310 | $0.0018690 | $0.0018690 | $0.0015130 |
2020-05-26 | $0.0018690 | $0.0016800 | $0.0019460 | $0.0016800 |
2020-05-27 | $0.0016800 | $0.0019330 | $0.0019330 | $0.0017490 |
2020-05-28 | $0.0019330 | $0.0019160 | $0.0020120 | $0.0017240 |
2020-05-29 | $0.0019160 | $0.0019790 | $0.0019790 | $0.0017910 |
2020-05-30 | $0.0019790 | $0.0018430 | $0.0020370 | $0.0018430 |
2020-05-31 | $0.0018430 | $0.0017960 | $0.0019850 | $0.0017960 |
2020-06-01 | $0.0017960 | $0.0022460 | $0.0022460 | $0.0015320 |
2020-06-02 | $0.0022460 | $0.0020950 | $0.0020950 | $0.0018100 |
2020-06-03 | $0.0020950 | $0.0018370 | $0.0022230 | $0.0015470 |
2020-06-04 | $0.0018370 | $0.0019590 | $0.0020570 | $0.0017630 |
2020-06-05 | $0.0019590 | $0.0019240 | $0.0019240 | $0.0017320 |
2020-06-06 | $0.0019240 | $0.0020310 | $0.0020310 | $0.0017410 |
2020-06-07 | $0.0020310 | $0.0019500 | $0.0022430 | $0.0016580 |
2020-06-08 | $0.0019500 | $0.0017610 | $0.0020540 | $0.0017610 |
2020-06-09 | $0.0017610 | $0.0019560 | $0.0019560 | $0.0017600 |
2020-06-10 | $0.0019560 | $0.0017810 | $0.0019780 | $0.0017810 |
2020-06-11 | $0.0017810 | $0.0018540 | $0.0018540 | $0.0015760 |
2020-06-12 | $0.0018540 | $0.0016090 | $0.0023660 | $0.0016090 |
2020-06-13 | $0.0016090 | $0.0018950 | $0.0026530 | $0.0016110 |
2020-06-14 | $0.0018950 | $0.0019600 | $0.0020530 | $0.0015870 |
2020-06-15 | $0.0019600 | $0.0019800 | $0.0022630 | $0.0019800 |
2020-06-16 | $0.0019800 | $0.0020960 | $0.0020960 | $0.0020010 |
2020-06-17 | $0.0020960 | $0.0014190 | $0.0020810 | $0.0014190 |
2020-06-18 | $0.0014190 | $0.0018760 | $0.0018760 | $0.0014070 |
2020-06-19 | $0.0018760 | $0.0018600 | $0.0018600 | $0.0015810 |
2020-06-20 | $0.0018600 | $0.0017780 | $0.0018720 | $0.0017780 |
2020-06-21 | $0.0017780 | $0.0015800 | $0.0017660 | $0.0015800 |
2020-06-22 | $0.0015800 | $0.0018410 | $0.0019380 | $0.0016480 |
2020-06-23 | $0.0018410 | $0.0018290 | $0.0018290 | $0.0016360 |
2020-06-24 | $0.0018290 | $0.0017660 | $0.0023230 | $0.0017660 |
2020-06-25 | $0.0017660 | $0.0015710 | $0.0036970 | $0.0015710 |
2020-06-26 | $0.0015710 | $0.0018320 | $0.0040300 | $0.0015570 |
2020-06-27 | $0.0018320 | $0.0018910 | $0.0032430 | $0.0017110 |
2020-06-28 | $0.0018910 | $0.0020980 | $0.0024630 | $0.0017330 |
2020-06-29 | $0.0020980 | $0.0022970 | $0.0024810 | $0.0021130 |
2020-06-30 | $0.0022970 | $0.0017360 | $0.0022840 | $0.0017360 |
2020-07-01 | $0.0017360 | $0.0019400 | $0.0021250 | $0.0016630 |
2020-07-02 | $0.0019400 | $0.0019090 | $0.0020000 | $0.0015460 |
2020-07-03 | $0.0019090 | $0.0018130 | $0.0019040 | $0.0015410 |
2020-07-04 | $0.0018130 | $0.0016460 | $0.0021940 | $0.0014630 |
2020-07-05 | $0.0016460 | $0.0015440 | $0.0024520 | $0.0015440 |
2020-07-06 | $0.0015440 | $0.0019630 | $0.0019630 | $0.0014020 |
2020-07-07 | $0.0019630 | $0.0013890 | $0.0019440 | $0.0013890 |
2020-07-08 | $0.0013890 | $0.0018880 | $0.0020770 | $0.0014160 |
2020-07-09 | $0.0018880 | $0.0021250 | $0.0023100 | $0.0015710 |
2020-07-10 | $0.0021250 | $0.0022290 | $0.0023220 | $0.0018580 |
2020-07-11 | $0.0022290 | $0.0019400 | $0.0022170 | $0.0017550 |
2020-07-12 | $0.0019400 | $0.0019530 | $0.0019530 | $0.0017670 |
2020-07-13 | $0.0019530 | $0.0018480 | $0.0019400 | $0.0016630 |
2020-07-14 | $0.0018480 | $0.0017590 | $0.0024990 | $0.0015740 |
2020-07-15 | $0.0017590 | $0.0017470 | $0.0018390 | $0.0015630 |
2020-07-16 | $0.0017470 | $0.0017350 | $0.0017350 | $0.0014610 |
2020-07-17 | $0.0017350 | $0.0017400 | $0.0017400 | $0.0014650 |
2020-07-18 | $0.0017400 | $0.0021110 | $0.0021110 | $0.0016520 |
2020-07-19 | $0.0021110 | $0.0017510 | $0.0021200 | $0.0017510 |
2020-07-20 | $0.0017510 | $0.0020160 | $0.0020160 | $0.0016500 |
2020-07-21 | $0.0020160 | $0.0016910 | $0.0020660 | $0.0015970 |
2020-07-22 | $0.0016910 | $0.0018120 | $0.0018120 | $0.0016210 |
2020-07-23 | $0.0018120 | $0.0016350 | $0.0018270 | $0.0016350 |
2020-07-24 | $0.0016350 | $0.0018150 | $0.0019100 | $0.0016240 |
2020-07-25 | $0.0018150 | $0.0017480 | $0.0019420 | $0.0017480 |
2020-07-26 | $0.0017480 | $0.0016900 | $0.0018890 | $0.0016900 |
2020-07-27 | $0.0016900 | $0.0020980 | $0.0020980 | $0.0018770 |
2020-07-28 | $0.0020980 | $0.0018590 | $0.0020770 | $0.0018590 |
2020-07-29 | $0.0018590 | $0.0016670 | $0.0018890 | $0.0016670 |
2020-07-30 | $0.0016670 | $0.0014450 | $0.0023340 | $0.0014450 |
2020-07-31 | $0.0014450 | $0.0022710 | $0.0023840 | $0.0014760 |
2020-08-01 | $0.0022710 | $0.0022440 | $0.0023620 | $0.0022440 |
2020-08-02 | $0.0022440 | $0.0022130 | $0.0022130 | $0.0021020 |
2020-08-03 | $0.0022130 | $0.0022470 | $0.0022470 | $0.0021350 |
2020-08-04 | $0.0022470 | $0.0019030 | $0.0022390 | $0.0019030 |
2020-08-05 | $0.0019030 | $0.0015280 | $0.0023500 | $0.0015280 |
2020-08-06 | $0.0015280 | $0.0017660 | $0.0038850 | $0.0015300 |
2020-08-07 | $0.0017660 | $0.0018570 | $0.0024370 | $0.0017410 |
2020-08-08 | $0.0018570 | $0.0021190 | $0.0022360 | $0.0018830 |
2020-08-09 | $0.0021190 | $0.0017530 | $0.0021040 | $0.0017530 |
2020-08-10 | $0.0017530 | $0.0013090 | $0.0021420 | $0.0013090 |
2020-08-11 | $0.0013090 | $0.0014810 | $0.0019360 | $0.0012530 |
2020-08-12 | $0.0014810 | $0.0018510 | $0.0018510 | $0.0013880 |
2020-08-13 | $0.0018510 | $0.0018870 | $0.0018870 | $0.0017690 |
2020-08-14 | $0.0018870 | $0.0017660 | $0.0018840 | $0.0017660 |
2020-08-15 | $0.0017660 | $0.0016610 | $0.0023720 | $0.0015420 |
2020-08-16 | $0.0016610 | $0.0021450 | $0.0021450 | $0.0016690 |
2020-08-17 | $0.0021450 | $0.0018450 | $0.0022140 | $0.0018450 |
2020-08-18 | $0.0018450 | $0.0016740 | $0.0020330 | $0.0013150 |
2020-08-19 | $0.0016740 | $0.0022340 | $0.0022340 | $0.0014110 |
2020-08-20 | $0.0022340 | $0.0016610 | $0.0024910 | $0.0016610 |
2020-08-21 | $0.0016610 | $0.0017290 | $0.0019600 | $0.0016140 |
2020-08-22 | $0.0017290 | $0.0019840 | $0.0021010 | $0.0016340 |
2020-08-23 | $0.0019840 | $0.0017480 | $0.0019810 | $0.0016310 |
2020-08-24 | $0.0017480 | $0.0019990 | $0.0019990 | $0.0015280 |
2020-08-25 | $0.0019990 | $0.0014730 | $0.0019260 | $0.0013600 |
2020-08-26 | $0.0014730 | $0.0017200 | $0.0018350 | $0.0014910 |
2020-08-27 | $0.0017200 | $0.0013600 | $0.0017000 | $0.0013600 |
2020-08-28 | $0.0013600 | $0.0017300 | $0.0017300 | $0.0013840 |
2020-08-29 | $0.0017300 | $0.0018370 | $0.0018370 | $0.0017220 |
2020-08-30 | $0.0018370 | $0.0018750 | $0.0018750 | $0.0012890 |
2020-08-31 | $0.0018750 | $0.0017490 | $0.0018650 | $0.0016320 |
2020-09-01 | $0.0017490 | $0.0017890 | $0.0017890 | $0.0017890 |
2020-09-02 | $0.0017890 | $0.0015960 | $0.0025080 | $0.0015960 |
2020-09-03 | $0.0015960 | $0.0010170 | $0.0015260 | $0.0010170 |
2020-09-04 | $0.0010170 | $0.0012560 | $0.0012560 | $0.0010470 |
2020-09-05 | $0.0012560 | $0.0012200 | $0.0013220 | $0.0012200 |
2020-09-06 | $0.0012200 | $0.0013340 | $0.0018470 | $0.0012310 |
2020-09-07 | $0.0013340 | $0.0017640 | $0.0017640 | $0.0013490 |
2020-09-08 | $0.0017640 | $0.0013170 | $0.0017220 | $0.0013170 |
2020-09-09 | $0.0013170 | $0.0013300 | $0.0013300 | $0.0013300 |
2020-09-10 | $0.0013300 | $0.0016550 | $0.0016550 | $0.0011380 |
2020-09-11 | $0.0016550 | $0.0016640 | $0.0016640 | $0.0016640 |
2020-09-12 | $0.0016640 | $0.0013580 | $0.0016720 | $0.0013580 |
2020-09-13 | $0.0013580 | $0.0016530 | $0.0016530 | $0.0013430 |
2020-09-14 | $0.0016530 | $0.0017090 | $0.0017090 | $0.0017090 |
2020-09-15 | $0.0017090 | $0.0016180 | $0.0017260 | $0.0012940 |
2020-09-16 | $0.0016180 | $0.0016440 | $0.0016440 | $0.0013150 |
2020-09-17 | $0.0016440 | $0.0006570 | $0.0016420 | $0.0006570 |
2020-09-18 | $0.0006570 | $0.0015310 | $0.0015310 | $0.0006560 |
2020-09-19 | $0.0015310 | $0.0016630 | $0.0017730 | $0.0015520 |
2020-09-20 | $0.0016630 | $0.0016380 | $0.0016380 | $0.0016380 |
2020-09-21 | $0.0016380 | $0.0015630 | $0.0015630 | $0.0011460 |
2020-09-22 | $0.0015630 | $0.0015800 | $0.0015800 | $0.0015800 |
2020-09-23 | $0.0015800 | $0.0015360 | $0.0015360 | $0.0015360 |
2020-09-24 | $0.0015360 | $0.0012890 | $0.0016110 | $0.0012890 |
2020-09-25 | $0.0012890 | $0.0016040 | $0.0016040 | $0.0012830 |
2020-09-26 | $0.0016040 | $0.0011810 | $0.0016100 | $0.0011810 |
2020-09-27 | $0.0011810 | $0.0011860 | $0.0014020 | $0.0010780 |
2020-09-28 | $0.0011860 | $0.0012840 | $0.0013910 | $0.0011770 |
2020-09-29 | $0.0012840 | $0.0013010 | $0.0013010 | $0.0013010 |
2020-09-30 | $0.0013010 | $0.0014010 | $0.0021560 | $0.0012940 |
2020-10-01 | $0.0014010 | $0.0020180 | $0.0020180 | $0.0013810 |
2020-10-02 | $0.0020180 | $0.0017980 | $0.0021150 | $0.0017980 |
2020-10-03 | $0.0017980 | $0.0018990 | $0.0021100 | $0.0017940 |
2020-10-04 | $0.0018990 | $0.0019220 | $0.0019220 | $0.0019220 |
2020-10-05 | $0.0019220 | $0.0016190 | $0.0023750 | $0.0016190 |
2020-10-06 | $0.0016190 | $0.0021210 | $0.0021210 | $0.0015910 |
2020-10-07 | $0.0021210 | $0.0022410 | $0.0022410 | $0.0021350 |
2020-10-08 | $0.0022410 | $0.0022950 | $0.0022950 | $0.0018580 |
2020-10-09 | $0.0022950 | $0.0018800 | $0.0023220 | $0.0018800 |
2020-10-10 | $0.0018800 | $0.0021470 | $0.0021470 | $0.0019210 |
2020-10-11 | $0.0021470 | $0.0021610 | $0.0021610 | $0.0021610 |
2020-10-12 | $0.0021610 | $0.0030000 | $0.0045010 | $0.0018460 |
2020-10-13 | $0.0030000 | $0.0029710 | $0.0029710 | $0.0021710 |
2020-10-14 | $0.0029710 | $0.0025140 | $0.0030860 | $0.0022860 |
2020-10-15 | $0.0025140 | $0.0028770 | $0.0028770 | $0.0023020 |
2020-10-16 | $0.0028770 | $0.0019220 | $0.0028270 | $0.0016960 |
2020-10-29 | $0.0011960 | $0.0018850 | $0.0018850 | $0.0012120 |
2020-10-30 | $0.0018850 | $0.0018830 | $0.0018850 | $0.0018830 |
2020-11-07 | $0.0018210 | $0.0017400 | $0.0017400 | $0.0017400 |
2020-11-08 | $0.0017400 | $0.0017320 | $0.0017400 | $0.0017320 |
2020-11-10 | $0.0017730 | $0.0017980 | $0.0017980 | $0.0017980 |
2020-11-11 | $0.0017990 | $0.0018510 | $0.0018510 | $0.0018510 |
2020-11-12 | $0.0020420 | $0.0014650 | $0.0021160 | $0.0014650 |
2020-11-13 | $0.0014680 | $0.0014700 | $0.0014700 | $0.0014700 |
2020-11-14 | $0.0014700 | $0.0016100 | $0.0016100 | $0.0014490 |
2020-11-15 | $0.0016080 | $0.0014380 | $0.0017570 | $0.0014380 |
2020-11-16 | $0.0014370 | $0.0015060 | $0.0015060 | $0.0015060 |
2020-11-17 | $0.0015050 | $0.0015920 | $0.0015920 | $0.0015920 |
2020-11-18 | $0.0015910 | $0.0019620 | $0.0019620 | $0.0016050 |
2020-11-19 | $0.0019560 | $0.0012480 | $0.0019620 | $0.0012480 |
2020-11-20 | $0.0012480 | $0.0014940 | $0.0016810 | $0.0011200 |
2020-11-21 | $0.0020370 | $0.0022040 | $0.0022040 | $0.0022040 |
2020-11-22 | $0.0022040 | $0.0022280 | $0.0022280 | $0.0022280 |
2020-11-23 | $0.0022340 | $0.0015900 | $0.0024300 | $0.0015900 |
2020-11-24 | $0.0012870 | $0.0009580 | $0.0017240 | $0.0009580 |
2020-11-25 | $0.0015790 | $0.0014870 | $0.0015160 | $0.0014870 |
2020-11-26 | $0.0011240 | $0.0017090 | $0.0017090 | $0.0010250 |
2020-11-27 | $0.0017090 | $0.0017150 | $0.0017150 | $0.0017090 |
2020-11-30 | $0.0009100 | $0.0007870 | $0.0009840 | $0.0007870 |
2020-12-01 | $0.0016020 | $0.0014810 | $0.0015340 | $0.0014810 |
2020-12-02 | $0.0014710 | $0.0015010 | $0.0015010 | $0.0015010 |
2020-12-03 | $0.0009610 | $0.0009730 | $0.0013620 | $0.0009730 |
2020-12-04 | $0.0009720 | $0.0009370 | $0.0013120 | $0.0009370 |
2020-12-05 | $0.0009330 | $0.0024880 | $0.0024880 | $0.0007660 |
2020-12-06 | $0.0024900 | $0.0023210 | $0.0025140 | $0.0023210 |
2020-12-07 | $0.0023250 | $0.0009600 | $0.0023040 | $0.0009600 |
2020-12-08 | $0.0014790 | $0.0014790 | $0.0014790 | $0.0014790 |
Pair | Exchange |
---|---|
BTCN/BTC | crex24 |
BTCN/BTC | stocksexchange |
BTCN/ETH | stocksexchange |