BTC Price
0.00009
24h Vol
$ 122.56 M
Market Cap
$ 465.68 M
Cur - Max Supply
607.35 M - 0
Date Open Close High Low
2019-11-19 00:00:00
Open $0.75 Close $0.76
$0.75 $0.76 $0.76 $0.75
2019-11-18 00:00:00
Open $0.82 Close $0.75
$0.82 $0.75 $0.82 $0.73
2019-11-17 00:00:00
Open $0.83 Close $0.82
$0.83 $0.82 $0.84 $0.81
2019-11-16 00:00:00
Open $0.83 Close $0.83
$0.83 $0.83 $0.84 $0.82
2019-11-15 00:00:00
Open $0.89 Close $0.83
$0.89 $0.83 $0.90 $0.79
2019-11-14 00:00:00
Open $0.93260000 Close $0.88
$0.93260000 $0.88 $0.93860000 $0.86
2019-11-13 00:00:00
Open $0.91620000 Close $0.93260000
$0.91620000 $0.93260000 $0.94850000 $0.89
2019-11-12 00:00:00
Open $0.85 Close $0.91620000
$0.85 $0.91620000 $0.91750000 $0.84
2019-11-11 00:00:00
Open $0.85 Close $0.85
$0.85 $0.85 $0.86 $0.81
2019-11-10 00:00:00
Open $0.83 Close $0.85
$0.83 $0.85 $0.86 $0.82
2019-11-09 00:00:00
Open $0.82 Close $0.83
$0.82 $0.83 $0.84 $0.82
2019-11-08 00:00:00
Open $0.89 Close $0.82
$0.89 $0.82 $0.90 $0.81
2019-11-07 00:00:00
Open $0.89 Close $0.89
$0.89 $0.89 $0.90 $0.86
2019-11-06 00:00:00
Open $0.90260000 Close $0.89
$0.90260000 $0.89 $0.91590000 $0.88
2019-11-05 00:00:00
Open $0.90900000 Close $0.90260000
$0.90900000 $0.90260000 $0.91190000 $0.88
2019-11-04 00:00:00
Open $0.89 Close $0.90900000
$0.89 $0.90900000 $0.92970000 $0.88
2019-11-03 00:00:00
Open $0.92560000 Close $0.89
$0.92560000 $0.89 $0.92750000 $0.87
2019-11-02 00:00:00
Open $0.87 Close $0.92560000
$0.87 $0.92560000 $0.93940000 $0.85
2019-11-01 00:00:00
Open $0.85 Close $0.87
$0.85 $0.87 $0.88 $0.83
2019-10-31 00:00:00
Open $0.89 Close $0.85
$0.89 $0.85 $0.90 $0.81
2019-10-30 00:00:00
Open $0.86 Close $0.89
$0.86 $0.89 $0.92880000 $0.82
2019-10-29 00:00:00
Open $0.88 Close $0.86
$0.88 $0.86 $0.91950000 $0.82
2019-10-28 00:00:00
Open $0.98090000 Close $0.88
$0.98090000 $0.88 $1.14 $0.84
2019-10-27 00:00:00
Open $0.66 Close $0.98090000
$0.66 $0.98090000 $1.15 $0.66
2019-10-26 00:00:00
Open $0.62 Close $0.66
$0.62 $0.66 $0.70 $0.62
2019-10-25 00:00:00
Open $0.55 Close $0.62
$0.55 $0.62 $0.62 $0.54
2019-10-24 00:00:00
Open $0.55 Close $0.55
$0.55 $0.55 $0.55 $0.53
2019-10-23 00:00:00
Open $0.58 Close $0.55
$0.58 $0.55 $0.58 $0.52
2019-10-22 00:00:00
Open $0.59 Close $0.58
$0.59 $0.58 $0.60 $0.58
2019-10-21 00:00:00
Open $0.58 Close $0.59
$0.58 $0.59 $0.60 $0.58
2019-10-20 00:00:00
Open $0.58 Close $0.58
$0.58 $0.58 $0.59 $0.57
2019-10-19 00:00:00
Open $0.59 Close $0.58
$0.59 $0.58 $0.59 $0.58
2019-10-18 00:00:00
Open $0.60 Close $0.59
$0.60 $0.59 $0.61 $0.57
2019-10-17 00:00:00
Open $0.60 Close $0.60
$0.60 $0.60 $0.61 $0.59
2019-10-16 00:00:00
Open $0.63 Close $0.60
$0.63 $0.60 $0.65 $0.59
2019-10-15 00:00:00
Open $0.64 Close $0.63
$0.64 $0.63 $0.65 $0.63
2019-10-14 00:00:00
Open $0.64 Close $0.64
$0.64 $0.64 $0.64 $0.63
2019-10-13 00:00:00
Open $0.63 Close $0.64
$0.63 $0.64 $0.65 $0.63
2019-10-12 00:00:00
Open $0.65 Close $0.63
$0.65 $0.63 $0.66 $0.63
2019-10-11 00:00:00
Open $0.64 Close $0.65
$0.64 $0.65 $0.67 $0.62
2019-10-10 00:00:00
Open $0.66 Close $0.64
$0.66 $0.64 $0.66 $0.62
2019-10-09 00:00:00
Open $0.63 Close $0.66
$0.63 $0.66 $0.67 $0.63
2019-10-08 00:00:00
Open $0.64 Close $0.63
$0.64 $0.63 $0.73 $0.62
2019-10-07 00:00:00
Open $0.61 Close $0.64
$0.61 $0.64 $0.64 $0.60
2019-10-06 00:00:00
Open $0.62 Close $0.61
$0.62 $0.61 $0.75 $0.59
2019-10-05 00:00:00
Open $0.61 Close $0.62
$0.61 $0.62 $0.63 $0.61
2019-10-04 00:00:00
Open $0.61 Close $0.61
$0.61 $0.61 $0.62 $0.60
2019-10-03 00:00:00
Open $0.62 Close $0.61
$0.62 $0.61 $0.62 $0.59
2019-10-02 00:00:00
Open $0.60 Close $0.62
$0.60 $0.62 $0.62 $0.60
2019-10-01 00:00:00
Open $0.61 Close $0.60
$0.61 $0.60 $0.63 $0.60
Ontology News
US ICO Scammer Sentenced to 18 Months In Jail

US ICO Scammer Sentenced to 18 Months In Jail The first person convicted for a fraudulent ICO in U.S. criminal court has been sentenced to 18 months behind bars

Crypto Markets Continue to Drop, Bitcoin Briefly Slips Below $8,200

Crypto Markets Continue to Drop, Bitcoin Briefly Slips Below $8,200 After another sell-off earlier today, crypto markets have continued to fall, with Bitcoin dropping below the $8,200 price mark

100k BTC is a key psychological level for BitMEX Bitcoin futures contracts

100k BTC is a key psychological level for BitMEX Bitcoin futures contracts The number of open BitMEX Bitcoin futures contracts (XBTUSD) tends to peak at around $1 billion, or 100,000 BTC. Having open interest heavily dependant on key psychological levels shows that the crypt ...

Traders Turn Bullish on Altcoins as Bitcoin Selloff Continues

Traders Turn Bullish on Altcoins as Bitcoin Selloff Continues Bitcoin continues its selloff as bitcoin dominance falls significantly. This is giving traders reason to anticipate an altcoin season.

Ripple (XRP) Continues the Downtrend; Breaks Even Below $0.26

Ripple (XRP) Continues the Downtrend; Breaks Even Below $0.26 Ripple has recently hit bottom at $0.2584; awaits a rebound above $0.27 XRP has breached even below the Fib retracement level of 78.60% ($0.2593) The recent support level that the coin saw was at $0.2 ...

Read the Disclaimer: All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer