logo

BitBar Live Price Update & Market Capitalization

BTB

BitBar BTB

$ 2.57468733 1.86%

Market Overview

BitBar current market price is $2.57468733 with a marketcap of $ 109.30 K. The total available supply of BitBar is $ 42.45 K BTB and secured Rank 70 in the cryptocurrency market. BTB price is 1.86% in last 24 hours.


Live BitBar prices from all markets and BTB coin market Capitalization. Stay up to date with the latest BitBar price movements. Check our coin stats data and see when there is an opportunity to buy or sell BitBar at best price in the market.

Rank

70

Market Cap

$ 109.30 K

Volume (24H)

$ 139.8445493573486897

Available Supply

$ 42.45 K BTB

Change (24H)

1.86%

BitBar Historical Data Price Chart

  LOADING...

BitBar Historical Data (USD)

Date Open High Low Close Volume
2019-08-25 2.374 2.504 2.387 2.504 19.7
2019-08-24 2.377 2.525 2.297 2.374 111.36
2019-08-23 2.393 2.424 2.101 2.377 146.28
2019-08-22 2.328 2.507 2.155 2.393 238.08
2019-08-21 2.353 2.491 2.298 2.401 198.11
2019-08-20 2.694 2.664 2.349 2.353 211.63
2019-08-19 2.894 2.855 2.579 2.694 263.02
2019-08-18 2.8 2.972 2.894 2.894 230.94
2019-08-17 2.766 2.814 2.735 2.806 224.06
2019-08-16 2.853 2.837 2.726 2.766 265.2
2019-08-15 3.017 3.052 2.73 2.883 281.81
2019-08-14 3.013 3.199 2.788 3.017 246.25
2019-08-13 2.989 3.132 2.596 3.013 203.83
2019-08-12 3.02 3.187 2.834 3.092 259.33
2019-08-11 3.115 3.764 2.671 3.02 247.52
2019-08-10 2.657 3.413 2.569 3.212 269.17
2019-08-09 3.765 3.701 2.482 2.657 218.38
2019-08-08 3.942 4.104 3.595 3.733 321.34
2019-08-07 2.831 4.253 2.758 3.942 452.5
2019-08-06 2.29 2.831 2.268 2.831 328.68
2019-08-05 2.189 2.367 2.119 2.184 224.93
2019-08-04 2.306 2.755 2.189 2.189 302.39
2019-08-03 2.466 2.61 2.174 2.306 314.77
2019-08-02 2.206 2.466 2.167 2.466 112.15
2019-08-01 2.241 2.332 2.018 2.206 130.53
2019-07-31 2.618 2.754 2.194 2.194 155.97
2019-07-30 2.454 2.754 2.009 2.618 241.38
2019-07-29 3.085 3.405 2.451 2.571 301.63
2019-07-28 2.664 3.138 2.657 3.085 282.18
2019-07-27 2.681 3.22 2.573 2.664 203.21
2019-07-26 3.124 3.144 2.495 2.623 212.57
2019-07-25 3.226 3.351 2.796 3.064 240.28
2019-07-24 2.426 3.306 2.434 3.079 275.29
2019-07-23 2.516 2.553 2.303 2.484 179.54
2019-07-22 2.828 2.701 2.419 2.516 330.85
2019-07-21 2.89 2.83 2.819 2.828 288.48
2019-07-20 2.724 2.894 2.375 2.89 263.86
2019-07-19 2.724 2.87 2.594 2.759 276.29
2019-07-18 2.747 2.849 2.38 2.673 258.35
2019-07-17 2.501 3.593 2.357 2.747 247.48
2019-07-16 2.238 2.972 2.205 2.501 340.96
2019-07-15 2.472 2.267 1.987 2.238 240.18
2019-07-14 2.253 2.609 2.388 2.472 191.83
2019-07-13 2.551 2.427 1.684 2.253 236.41
2019-07-12 3.353 3.581 2.036 2.646 332.55
2019-07-11 3.209 4.185 2.987 3.275 405.41
2019-07-10 2.639 5.555 2.438 3.267 330.56
2019-07-09 3.014 3.145 2.123 2.686 320.84
2019-07-08 5.232 5.64 1.885 3.014 278.67
2019-07-07 4.521 5.453 4.396 5.04 286.62
2019-07-06 5.244 5.394 4.67 4.817 209.59
2019-07-05 4.272 5.244 3.645 5.244 371.96
2019-07-04 4.812 4.859 3.683 4.272 197.41
2019-07-03 4.868 5.099 3.782 4.504 268.62
2019-07-02 4.256 5.317 3.596 4.748 393.56
2019-07-01 4.957 5.819 4.077 4.256 234.25
2019-06-30 4.917 6.432 4.169 4.957 355.17
2019-06-29 4.022 4.917 3.481 4.917 162.85
2019-06-28 4.644 4.529 3.745 3.938 261.37
2019-06-27 4.127 4.775 3.709 4.461 319.18
2019-06-26 4.739 4.298 3.801 4.052 246.24
2019-06-25 3.851 5.448 3.875 4.739 334.76
2019-06-24 4.419 5.089 3.797 3.851 358.61
2019-06-23 4.391 4.573 3.716 3.96 225.05
2019-06-22 3.858 4.348 3.513 4.202 298.89
2019-06-21 4.669 5.164 3.451 3.858 301.85
2019-06-20 3.718 5.791 3.828 4.669 305.17
2019-06-19 3.611 3.787 3.369 3.718 250.78
2019-06-18 3.407 3.805 3.176 3.611 242.51
2019-06-17 3.365 3.724 3.043 3.119 186.45
2019-06-16 3.651 4.689 3.365 3.365 218.39
2019-06-15 5.116 5.196 3.084 3.651 352.14
2019-06-14 4.6 5.365 1.772 5.116 674.9
2019-06-13 4.668 5.059 3.999 4.506 247.97
2019-06-12 4.969 5.006 4.038 4.668 203.24
2019-06-11 5.98 6.3 3.542 4.969 243.83
2019-06-10 5.452 6.16 5.043 5.815 217.6
2019-06-09 4.921 6.317 5.061 5.548 249.94
2019-06-08 5.931 5.889 4.917 4.921 194.04
2019-06-07 5.941 6.508 5.163 5.931 202.43
2019-06-06 6.229 6.385 5.621 6.045 119.03
2019-06-05 5.805 6.281 5.281 6.221 241.75
2019-06-04 5.345 6.608 5.235 5.805 252.58
2019-06-03 5.95 6.524 4.709 5.678 231.72
2019-06-02 5.243 6.716 4.869 5.791 231.47
2019-06-01 4.221 5.669 4.052 5.243 309.55
2019-05-31 5.695 7.081 3.593 4.221 316.83
2019-05-30 6.213 6.562 5.306 5.555 218.59
2019-05-29 5.988 6.213 5.255 6.213 210.68
2019-05-28 7.279 8.663 5.251 5.751 281.91
2019-05-27 7.771 9.277 6.016 7.585 193.19
2019-05-26 8.541 9.558 5.623 7.771 315.74
2019-05-25 8.083 10.72 6.545 8.541 275.79
2019-05-24 8.996 9.655 7.68 8.083 223.98
2019-05-23 8.483 9.516 8.14 8.996 225.35
2019-05-22 9.023 9.885 7.836 8.483 241.09
2019-05-21 9.212 9.892 8.344 9.198 180
2019-05-20 11.4 11.9 7.551 9.212 1660.28
2019-05-19 11.92 11.88 10.71 11.29 163.03
2019-05-18 10.22 12.58 11.33 11.64 173.32
2019-05-17 11.04 11.22 9.955 10.66 190.6
2019-05-16 12.06 11.64 10.23 11.04 227.2
2019-05-15 12.99 12.83 10.54 12.24 234.89
2019-05-14 12.7 13.45 12.38 12.99 196.02
2019-05-13 10.45 12.83 10.69 12.83 153.19
2019-05-12 10.77 13.1 10.45 10.45 378.5
2019-05-11 10.34 11.05 9.873 10.77 172.1
2019-05-10 9.073 11.02 9.701 10.34 134.52
2019-05-09 7.795 9.779 7.916 9.073 132.38
2019-05-08 7.75 8.036 7.474 7.795 159.88
2019-05-07 7.35 7.888 7.282 7.696 123.6
2019-05-06 7.317 7.542 7.112 7.304 130.01
2019-05-05 7.225 7.392 6.967 7.317 114
2019-05-04 7.323 7.411 6.982 7.225 101.51
2019-05-03 7.301 7.645 7.195 7.242 97.98
2019-05-02 7.079 7.623 7.238 7.479 88.48
2019-05-01 6.855 7.299 6.903 6.947 117.96
2019-04-30 6.956 7.114 6.775 6.855 116.88
2019-04-29 6.542 7.047 6.367 6.999 180.01
2019-04-28 6.522 6.694 6.396 6.49 102.22
2019-04-27 6.437 6.775 6.38 6.522 139.9
2019-04-26 6.516 6.689 6.307 6.432 105.29
2019-04-25 6.51 6.804 6.312 6.516 118.72
2019-04-24 7.096 6.804 6.376 6.51 96.41
2019-04-23 7.323 7.227 6.758 7.096 199.33
2019-04-22 6.948 7.328 6.73 7.323 165.28
2019-04-21 6.622 7.018 6.495 6.948 129.86
2019-04-20 6.604 6.791 6.409 6.622 108.2
2019-04-19 6.561 6.759 6.418 6.514 137.64
2019-04-18 6.369 6.731 6.371 6.561 129.32
2019-04-17 6.373 6.766 6.369 6.369 130.63
2019-04-16 6.407 6.739 6.367 6.373 109.74
2019-04-15 6.271 6.641 6.271 6.532 130.18
2019-04-14 6.374 6.377 6.04 6.115 109.09
2019-04-13 6.203 6.715 6.116 6.374 101.67
2019-04-12 6.235 6.625 6.132 6.203 145.71
2019-04-11 6.674 6.733 6.21 6.235 106.81
2019-04-10 6.76 6.674 6.245 6.674 121.93
2019-04-09 6.725 6.888 6.292 6.76 88.08
2019-04-08 6.581 6.876 6.252 6.725 150.1
2019-04-07 6.647 7.015 6.581 6.581 149.19
2019-04-06 6.119 6.86 6.288 6.647 132.08
2019-04-05 6.173 6.827 6.074 6.119 155.67
2019-04-04 5.955 6.43 6.036 6.112 138.5
2019-04-03 6.221 6.422 5.803 5.955 158.64
2019-04-02 6.148 6.599 6.047 6.181 105.94
2019-04-01 5.409 6.634 5.957 6.148 129.42
2019-03-31 5.219 5.496 4.903 4.903 96.1
2019-03-30 4.864 5.54 4.857 5.17 131.21
2019-03-29 5.201 5.267 4.864 4.864 90.71
2019-03-28 4.892 5.406 4.942 5.201 95.49
2019-03-27 5.114 5.171 4.84 4.892 109.78
2019-03-26 5.137 5.369 4.948 5.215 88.6
2019-03-25 5.012 5.192 4.806 4.991 96.83
2019-03-24 4.969 5.122 4.737 4.914 123.59
2019-03-23 5.105 5.4 4.825 4.969 90.88
2019-03-22 4.925 5.233 4.845 5.105 78.82
2019-03-21 5.364 5.509 4.849 5.029 106.77
2019-03-20 5.517 5.716 5.26 5.428 101.29
2019-03-19 5.429 5.688 5.002 5.517 113.32
2019-03-18 5.397 5.553 4.982 5.429 94.9
2019-03-17 5.333 5.533 4.914 5.162 106.18
2019-03-16 5.267 5.841 4.742 5.069 103.56
2019-03-15 5.521 6.149 5.267 5.267 73.69
2019-03-14 5.333 6.448 5.396 5.702 101.78
2019-03-13 5.81 6.012 4.778 5.333 103.94
2019-03-12 4.701 6.62 4.596 5.81 104.52
2019-03-11 4.72 4.962 4.48 4.701 91.95
2019-03-10 5.309 5.235 4.658 4.658 96.28
2019-03-09 5.175 5.698 4.582 5.309 112.5
2019-03-08 5.709 6.005 4.816 5.175 84.04
2019-03-07 5.288 5.953 4.932 5.709 117.15
2019-03-06 4.882 5.506 4.721 4.978 73.72
2019-03-05 4.951 5.867 4.82 5.305 97.08
2019-03-04 5.03 5.858 4.843 4.862 111.19
2019-03-03 6.134 6.429 4.631 5.03 91.45
2019-03-02 6.913 6.923 5.215 6.134 99.13
2019-03-01 7.372 7.609 6.11 6.913 102.66
2019-02-28 4.833 7.586 4.843 7.372 133.73
2019-02-27 5.217 6.5 4.416 4.833 99.03
2019-02-26 4.856 6.068 4.785 5.217 98.81
2019-02-25 4.726 5.376 4.585 4.585 82.53
2019-02-24 5.322 6.537 4.665 4.726 135.73
2019-02-23 4.854 5.322 3.994 5.322 180.89
2019-02-22 5.095 5.448 3.981 4.854 143.82
2019-02-21 4.087 5.179 3.999 5.095 173.69
2019-02-20 4.236 4.535 3.928 4.087 139.33
2019-02-19 4.999 5.46 4.236 4.236 102.21
2019-02-18 3.721 5.415 3.732 4.999 68.84
2019-02-17 3.491 3.721 3.721 3.721 0
2019-02-16 4.344 4.409 3.487 3.491 5.366
2019-02-15 4.265 4.344 4.294 4.344 9.657
2019-02-14 4.26 4.265 4.265 4.265 0
2019-02-13 4.28 4.26 4.26 4.26 2.944E-05
2019-02-12 2.912 4.28 2.903 4.28 20.89
2019-02-11 3.972 5.419 2.822 2.912 70.41
2019-02-10 5.343 7.855 3.972 3.972 60.29
2019-02-09 4.386 9.205 4.426 5.343 152.97
2019-02-08 13.54 32.51 4.383 4.386 1942.38
2019-02-07 8.776 62.11 6.248 13.54 6155.42
2019-02-06 8.827 8.776 8.776 8.776 0
2019-02-05 8.964 8.827 8.827 8.827 0
2019-02-04 3.431 9.584 3.448 8.964 68.64
2019-02-03 3.967 3.946 3.946 3.946 0
2019-02-02 3.509 9.314 2.932 3.967 980.25
2019-02-01 4.767 5.438 3.509 3.509 47.58
2019-01-31 6.868 6.923 4.767 4.767 50.53
2019-01-30 5.024 15.45 3.778 6.868 4166.27
2019-01-29 3.076 8.599 2.08 5.024 2179.06
2019-01-28 3.108 3.076 3.076 3.076 0
2019-01-27 3.209 3.108 3.108 3.108 0
2019-01-26 3.237 3.209 3.209 3.209 0
2019-01-25 3.225 3.237 3.237 3.237 0
2019-01-24 3.239 3.225 3.225 3.225 0
2019-01-23 3.215 3.239 3.239 3.239 0
2019-01-22 2.487 3.215 2.467 3.215 0.6633
2019-01-21 2.466 2.487 2.487 2.487 0
2019-01-20 2.856 2.86 2.215 2.466 62.32
2019-01-19 2.62 4.663 2.506 2.856 14.31
2019-01-18 2.563 2.62 2.62 2.62 0
2019-01-17 2.589 2.563 2.563 2.563 0
2019-01-16 2.56 2.589 2.589 2.589 0
2019-01-15 2.544 2.56 2.56 2.56 0
2019-01-14 2.602 2.544 2.544 2.544 0
2019-01-13 4.432 5.545 2.602 2.602 36.25
2019-01-12 3.446 4.432 1.692 4.432 222.13
2019-01-11 3.035 3.487 3.031 3.446 134.7
2019-01-10 2.935 3.558 2.935 2.941 181.05
2019-01-09 3.366 4.578 1.514 2.935 873.02
2019-01-08 3.835 5.052 3.29 3.366 310.75
2019-01-07 3.18 4.231 3.172 3.835 259.86
2019-01-06 3.218 4.739 3.159 3.18 36.19
2019-01-05 3.47 3.693 3.206 3.218 5.052
2019-01-04 3.103 3.663 2.988 3.47 243.21
2019-01-03 3.073 3.138 3.103 3.103 14.32
2019-01-02 3.268 3.165 3.073 3.073 39.55
2019-01-01 3.302 3.371 3.268 3.268 40.2
2018-12-31 3.345 3.549 3.3 3.302 41.61
2018-12-30 3.314 3.747 3.187 3.345 66.47
2018-12-29 3.488 3.894 3.314 3.314 161.06
2018-12-28 3.478 3.488 3.345 3.488 29.31
2018-12-27 3.212 3.478 3.478 3.478 30.87
2018-12-26 3.391 3.212 3.212 3.212 67.45
2018-12-25 3.501 3.514 3.391 3.391 48.29
2018-12-24 3.755 3.528 3.501 3.501 25.36
2018-12-23 3.649 3.87 3.717 3.727 33.73
2018-12-22 4.749 4.705 3.647 3.649 99.51
2018-12-21 3.525 4.818 3.483 4.749 124.23
2018-12-20 3.58 4.581 3.374 3.525 56.05
2018-12-19 3.845 4.626 3.551 3.58 204.6
2018-12-18 3.16 3.845 2.994 3.845 14.11
2018-12-17 3.07 3.334 3.16 3.16 15.04
2018-12-16 2.794 3.701 2.844 3.07 109.78
2018-12-15 2.77 2.794 2.79 2.794 6.728
2018-12-14 2.75 3.161 2.748 2.77 43.66
2018-12-13 2.809 3.104 2.75 2.75 17.48
2018-12-12 2.892 3.55 2.743 2.809 10.69
2018-12-11 3.093 4.071 2.892 2.892 90.58
2018-12-10 3.132 3.1 2.724 3.093 117.75
2018-12-09 3.23 3.505 3.114 3.132 50.77
2018-12-08 3.22 3.355 3.108 3.23 26.12
2018-12-07 3.427 4.164 3.219 3.22 97.08
2018-12-06 3.213 4.276 3.082 3.427 240.16
2018-12-05 3.716 3.465 3.213 3.213 67.95
2018-12-04 4.936 4.672 3.441 3.566 20.54
2018-12-03 4.626 4.936 3.518 4.936 502.19
2018-12-02 3.565 4.626 3.279 4.626 431.93
2018-12-01 4.197 4.143 3.563 3.565 24.16
2018-11-30 3.336 4.197 3.492 4.197 38.88
2018-11-29 3.348 4.009 3.131 3.336 46.44
2018-11-28 3.325 4.261 3.343 3.347 146.87
2018-11-27 2.93 4.144 3.268 3.325 125.92
2018-11-26 3.342 3.765 2.815 3.765 265.77
2018-11-25 3.536 3.342 3.342 3.342 6.908
2018-11-24 3.557 4.18 3.536 3.536 201.98
2018-11-23 4.325 3.838 3.557 3.557 74.95
2018-11-22 4.319 5.82 3.835 4.325 904.75
2018-11-21 4.589 4.319 3.475 4.319 20.93
2018-11-20 3.926 4.593 3.776 4.589 47.68
2018-11-19 4.247 4.739 3.922 3.926 325.11
2018-11-18 4.959 4.323 3.869 4.246 79.61
2018-11-17 4.917 4.959 4.959 4.959 72.6
2018-11-16 5.586 5.568 4.917 4.917 64.27
2018-11-15 4.992 5.586 4.933 5.586 74.29
2018-11-14 5.074 4.992 4.991 4.992 15.73
2018-11-13 5.61 5.448 5.075 5.075 72.37
2018-11-12 6.388 6.352 5.597 5.61 18.43
2018-11-11 5.714 7.567 5.684 6.388 253.99
2018-11-10 5.31 8.587 5.21 5.714 1147.09
2018-11-09 6.032 6.051 5.245 5.31 135.56
2018-11-08 5.479 6.102 5.231 5.231 78.83
2018-11-07 5.387 6.378 5.304 5.479 175.93
2018-11-06 5.299 6.411 5.34 5.386 93.72
2018-11-05 5.31 9.72 4.54 5.299 1505.92
2018-11-04 5.684 5.788 5.282 5.31 288.01
2018-11-03 5.708 6.071 5.642 5.684 73.38
2018-11-02 5.356 5.723 5.299 5.299 148.27
2018-11-01 6.203 6.216 5.314 5.356 206.74
2018-10-31 5.271 6.662 5.303 5.303 227.87
2018-10-30 6.006 6.089 5.271 5.271 237.09
2018-10-29 6.188 6.183 6.006 6.006 10.98
2018-10-28 6.344 6.19 6.188 6.188 23.55
2018-10-27 6.121 6.658 6.122 6.658 55.76
2018-10-26 6.357 6.37 6.21 6.211 60.2
2018-10-25 6.469 6.464 5.853 6.357 67.45
2018-10-24 6.217 6.482 6.204 6.469 106.09
2018-10-23 6.229 8.788 5.842 6.217 1006.78
2018-10-22 6.015 6.229 6.002 6.229 33.8
2018-10-21 5.965 6.047 5.941 6.014 63.21
2018-10-20 5.535 5.965 5.429 5.965 673.45
2018-10-19 5.397 6.491 5.415 5.535 381.53
2018-10-18 5.373 6.154 5.221 5.397 135.41
2018-10-17 5.158 6.472 4.58 5.373 423.93
2018-10-16 5.12 9.001 4.619 5.156 534.47
2018-10-15 5.455 5.431 5.12 5.12 43.39
2018-10-14 4.874 5.455 5.134 5.455 214.16
2018-10-13 5.578 5.964 4.081 4.874 1086.12
2018-10-12 5.565 5.578 5.578 5.578 3.433
2018-10-11 5.672 6.876 5.71 6.876 136.08
2018-10-10 6.66 15.29 5.637 5.672 1394.74
2018-10-09 5.849 7.897 5.805 6.66 318.41
2018-10-08 6.185 6.678 5.849 5.849 415.34
2018-10-07 5.941 6.53 5.985 6.185 57.57
2018-10-06 5.931 6.647 5.941 5.941 44.66
2018-10-05 6.608 6.566 5.931 5.931 58.75
2018-10-04 6.56 6.613 6.608 6.608 14.72
2018-10-03 6.752 6.843 6.448 6.555 135.89
2018-10-02 6.395 6.752 6.362 6.752 36.34
2018-10-01 6.463 6.395 6.395 6.395 5.052
2018-09-30 6.935 6.905 6.463 6.463 144.12
2018-09-29 7.158 7.18 6.395 6.935 26.09
2018-09-28 7.671 7.634 7.158 7.158 4.186
2018-09-27 7.729 7.67 7.67 7.67 33.96
2018-09-26 7.4 7.936 6.452 7.729 776.3
2018-09-25 7.468 8.388 6.476 7.4 128.24
2018-09-24 7.354 9.006 7.191 7.468 93.5
2018-09-23 8.593 9.368 7.347 7.354 53.59
2018-09-22 7.704 9.712 7.688 8.593 179.34
2018-09-21 10.14 15.72 7.422 7.704 20153.66
2018-09-20 5.784 10.82 5.973 10.14 17360.29
2018-09-19 6.143 6.246 5.699 5.784 320.78
2018-09-18 5.593 7.218 5.639 6.143 50.1
2018-09-17 5.961 6.442 4.485 5.593 131.38
2018-09-16 6.188 5.965 5.957 5.965 13.13
2018-09-15 6.384 7.088 5.674 6.463 292.52
2018-09-14 6.498 7.983 6.384 6.384 124.62
2018-09-13 6.784 7.128 6.499 6.499 87.54
2018-09-12 6.926 7.732 6.492 6.784 78.15
2018-09-11 7.454 8.257 6.356 6.926 382.66
2018-09-10 7.488 8.625 7.454 7.454 283.7
2018-09-09 7.843 8.664 7.488 7.488 201.73
2018-09-08 7.992 8.061 7.843 7.843 102.43
2018-09-07 8.061 9.083 7.794 8.445 224.13
2018-09-06 7.825 14.64 7.694 8.06 1454.02
2018-09-05 10.06 11.39 7.402 7.825 582.41
2018-09-04 11.29 12.59 7.617 10.69 2389.75
2018-09-03 7.27 19.9 7.37 11.29 44274.07
2018-09-02 8.798 8.775 7.27 7.27 806.68
2018-09-01 6.483 18.25 5.986 8.805 18633.23
2018-08-31 4.246 7.203 3.623 6.483 702.69
2018-08-30 4.201 4.246 4.216 4.246 47.98
2018-08-29 4.611 4.899 4.199 4.201 183.46
2018-08-28 4.636 4.699 4.611 4.611 83.32
2018-08-27 4.517 5.673 4.631 4.631 90.77
2018-08-26 4.39 4.875 4.517 4.517 58.95
2018-08-25 4.409 5.081 4.389 4.39 354.93

BitBar Historical Data