logo

BitcoinPlus Live Price Update & Market Capitalization

XBC

BitcoinPlus XBC

$ 5.52031139 0.53%

Market Overview

BitcoinPlus current market price is $5.52031139 with a marketcap of $ 696.35 K. The total available supply of BitcoinPlus is $ 126.14 K XBC and secured Rank 359 in the cryptocurrency market. XBC price is 0.53% in last 24 hours.


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

Rank

359

Market Cap

$ 696.35 K

Volume (24H)

$ 7.47 K

Available Supply

$ 126.14 K XBC

Change (24H)

0.53%

BitcoinPlus Historical Data Price Chart

  LOADING...

BitcoinPlus Historical Data (USD)

Date Open High Low Close Volume
2019-08-25 13.17 13.45 4.523 4.523 88.08
2019-08-24 13.18 13.17 13.17 13.17 0
2019-08-23 13.52 13.18 13.18 13.18 0
2019-08-22 13.13 13.52 13.52 13.52 0
2019-08-21 13.16 13.13 13.13 13.13 0
2019-08-20 13.99 13.16 13.16 13.16 0
2019-08-19 14.19 13.99 13.99 13.99 0
2019-08-18 13.41 14.19 14.19 14.19 0
2019-08-17 13.28 13.41 13.41 13.41 0
2019-08-16 13.46 13.28 13.28 13.28 0
2019-08-15 13.39 13.46 13.46 13.46 0
2019-08-14 13.03 13.39 13.39 13.39 0
2019-08-13 14.12 13.03 13.03 13.03 0
2019-08-12 14.79 14.12 14.12 14.12 0
2019-08-11 15 14.79 14.79 14.79 0
2019-08-10 14.67 15 15 15 0
2019-08-09 15.41 14.67 14.67 14.67 0
2019-08-08 15.57 15.41 15.41 15.41 0
2019-08-07 15.55 15.57 15.57 15.57 0
2019-08-06 14.9 15.55 15.55 15.55 0
2019-08-05 15.34 14.9 14.9 14.9 0
2019-08-04 14.26 15.34 15.34 15.34 0
2019-08-03 14.06 14.26 14.26 14.26 0
2019-08-02 13.68 14.06 14.06 14.06 0
2019-08-01 13.52 13.68 13.68 13.68 0
2019-07-31 13.11 13.52 13.52 13.52 0
2019-07-30 12.46 13.11 13.11 13.11 0
2019-07-29 12.35 12.46 12.46 12.46 0
2019-07-28 12.38 12.35 12.35 12.35 0
2019-07-27 12.31 12.38 12.38 12.38 0
2019-07-26 12.79 12.31 12.31 12.31 0
2019-07-25 12.84 12.79 12.79 12.79 0
2019-07-24 12.69 12.84 12.84 12.84 0
2019-07-23 12.8 12.69 12.69 12.69 0
2019-07-22 13.41 12.8 12.8 12.8 0
2019-07-21 13.75 13.41 13.41 13.41 0
2019-07-20 13.98 13.75 13.75 13.75 0
2019-07-19 13.68 13.98 13.98 13.98 0
2019-07-18 13.82 13.68 13.68 13.68 0
2019-07-17 12.6 13.82 13.82 13.82 0
2019-07-16 12.24 12.6 12.6 12.6 0
2019-07-15 14.09 12.24 12.24 12.24 0
2019-07-14 13.26 14.09 14.09 14.09 0
2019-07-13 14.76 13.26 13.26 13.26 0
2019-07-12 15.32 14.76 14.76 14.76 0
2019-07-11 14.73 15.32 15.32 15.32 0
2019-07-10 15.72 14.73 14.73 14.73 0
2019-07-09 16.32 15.72 15.72 15.72 0
2019-07-08 15.97 16.32 16.32 16.32 0
2019-07-07 14.91 15.97 15.97 15.97 0
2019-07-06 14.61 14.91 14.91 14.91 0
2019-07-05 14.28 14.61 14.61 14.61 0
2019-07-04 14.49 14.28 14.28 14.28 0
2019-07-03 15.56 14.49 14.49 14.49 0
2019-07-02 14.09 15.56 15.56 15.56 0
2019-07-01 13.76 14.09 14.09 14.09 0
2019-06-30 13.99 13.76 13.76 13.76 0
2019-06-29 15.44 13.99 13.99 13.99 0
2019-06-28 16.05 15.44 15.44 15.44 0
2019-06-27 14.49 16.05 16.05 16.05 0
2019-06-26 16.77 14.49 14.49 14.49 0
2019-06-25 15.25 16.77 16.77 16.77 0
2019-06-24 14.34 15.25 15.25 15.25 0
2019-06-23 14.1 14.34 14.34 14.34 0
2019-06-22 13.89 14.1 14.1 14.1 0
2019-06-21 13.27 13.89 13.89 13.89 0
2019-06-20 12.39 13.27 13.27 13.27 0
2019-06-19 12.06 12.39 12.39 12.39 0
2019-06-18 11.8 12.06 12.06 12.06 0
2019-06-17 12.13 11.8 11.8 11.8 0
2019-06-16 11.66 12.13 12.13 12.13 0
2019-06-15 11.5 11.66 11.66 11.66 0
2019-06-14 11.29 11.5 11.5 11.5 0
2019-06-13 10.7 11.29 11.29 11.29 0
2019-06-12 10.62 10.7 10.7 10.7 0
2019-06-11 10.28 10.62 10.62 10.62 0
2019-06-10 10.42 10.28 10.28 10.28 0
2019-06-09 9.929 10.42 10.42 10.42 0
2019-06-08 10.31 9.929 9.929 9.929 0
2019-06-07 10.4 10.31 10.31 10.31 0
2019-06-06 10.14 10.4 10.4 10.4 0
2019-06-05 10.12 10.14 10.14 10.14 0
2019-06-04 9.973 10.12 10.12 10.12 0
2019-06-03 10.54 9.973 9.973 9.973 0
2019-06-02 11.35 10.54 10.54 10.54 0
2019-06-01 11.11 11.35 11.35 11.35 0
2019-05-31 11.11 11.11 11.11 11.11 0
2019-05-30 10.75 11.11 11.11 11.11 0
2019-05-29 11.26 10.75 10.75 10.75 0
2019-05-28 11.33 11.26 11.26 11.26 0
2019-05-27 11.41 11.33 11.33 11.33 0
2019-05-26 11.34 11.41 11.41 11.41 0
2019-05-25 10.47 11.34 11.34 11.34 0
2019-05-24 10.39 10.47 10.47 10.47 0
2019-05-23 10.23 10.39 10.39 10.39 0
2019-05-22 9.907 10.23 10.23 10.23 0
2019-05-21 10.32 9.907 9.907 9.907 0
2019-05-20 10.39 10.32 10.32 10.32 0
2019-05-19 10.64 10.39 10.39 10.39 0
2019-05-18 9.439 10.64 10.64 10.64 0
2019-05-17 9.576 9.439 9.439 9.439 0
2019-05-16 10.23 9.576 9.576 9.576 0
2019-05-15 10.63 10.23 10.23 10.23 0
2019-05-14 10.37 10.63 10.63 10.63 0
2019-05-13 10.14 10.37 10.37 10.37 0
2019-05-12 9.064 10.14 10.14 10.14 0
2019-05-11 9.342 9.064 9.064 9.064 0
2019-05-10 8.259 9.342 9.342 9.342 0
2019-05-09 8.017 8.259 8.259 8.259 0
2019-05-08 7.792 8.017 8.017 8.017 0
2019-05-07 7.56 7.792 7.792 7.792 0
2019-05-06 7.467 7.56 7.56 7.56 0
2019-05-05 7.527 7.467 7.467 7.467 0
2019-05-04 7.586 7.527 7.527 7.527 0
2019-05-03 7.474 7.586 7.586 7.586 0
2019-05-02 7.145 7.474 7.474 7.474 0
2019-05-01 7.001 7.145 7.145 7.145 0
2019-04-30 6.95 7.001 7.001 7.001 0
2019-04-29 6.804 6.95 6.95 6.95 0
2019-04-28 6.849 6.804 6.804 6.804 0
2019-04-27 6.798 6.849 6.849 6.849 0
2019-04-26 6.799 6.793 6.793 6.793 0
2019-04-25 6.706 6.799 6.799 6.799 0
2019-04-24 7.085 6.706 6.706 6.706 0
2019-04-23 7.195 7.085 7.085 7.085 0
2019-04-22 7.008 7.195 7.195 7.195 0
2019-04-21 6.892 7.008 7.008 7.008 0
2019-04-20 6.919 6.892 6.892 6.892 0
2019-04-19 6.879 6.919 6.919 6.919 0
2019-04-18 6.871 6.879 6.879 6.879 0
2019-04-17 6.802 6.871 6.871 6.871 0
2019-04-16 6.771 6.802 6.802 6.802 0
2019-04-15 6.543 6.771 6.771 6.771 0
2019-04-14 6.71 6.543 6.543 6.543 0
2019-04-13 6.6 6.71 6.71 6.71 0
2019-04-12 6.601 6.6 6.6 6.6 0
2019-04-11 6.558 6.601 6.601 6.601 0
2019-04-10 6.909 6.558 6.558 6.558 0
2019-04-09 6.756 6.909 6.909 6.909 0
2019-04-08 6.877 6.756 6.756 6.756 0
2019-04-07 6.756 6.877 6.877 6.877 0
2019-04-06 6.569 6.756 6.756 6.756 0
2019-04-05 6.556 6.569 6.569 6.569 0
2019-04-04 6.382 6.556 6.556 6.556 0
2019-04-03 6.465 6.382 6.382 6.382 0
2019-04-02 6.374 6.465 6.465 6.465 0
2019-04-01 5.393 6.374 6.374 6.374 0
2019-03-31 5.342 5.393 5.393 5.393 0
2019-03-30 5.349 5.342 5.342 5.342 0
2019-03-29 5.341 5.349 5.349 5.349 0
2019-03-28 5.243 5.341 5.341 5.341 0
2019-03-27 5.256 5.243 5.243 5.243 0
2019-03-26 5.121 5.256 5.256 5.256 0
2019-03-25 5.098 5.121 5.121 5.121 0
2019-03-24 5.188 5.098 5.098 5.098 0
2019-03-23 5.205 5.188 5.188 5.188 0
2019-03-22 5.197 5.205 5.205 5.205 0
2019-03-21 5.192 5.197 5.197 5.197 0
2019-03-20 5.27 5.192 5.192 5.192 0
2019-03-19 5.227 5.27 5.27 5.27 0
2019-03-18 5.182 5.227 5.227 5.227 0
2019-03-17 5.193 5.182 5.182 5.182 0
2019-03-16 5.231 5.193 5.193 5.193 0
2019-03-15 5.101 5.231 5.231 5.231 0
2019-03-14 5.042 5.101 5.101 5.101 0
2019-03-13 5.038 5.042 5.042 5.042 0
2019-03-12 5.051 5.038 5.038 5.038 0
2019-03-11 5.033 5.051 5.051 5.051 0
2019-03-10 5.105 5.033 5.033 5.033 0
2019-03-09 5.128 5.105 5.105 5.105 0
2019-03-08 5.025 5.128 5.128 5.128 0
2019-03-07 5.044 5.025 5.025 5.025 0
2019-03-06 5.034 5.044 5.044 5.044 0
2019-03-05 5.033 5.034 5.034 5.034 0
2019-03-04 4.847 5.033 5.033 5.033 0
2019-03-03 4.952 4.847 4.847 4.847 0
2019-03-02 4.992 4.952 4.952 4.952 0
2019-03-01 4.977 4.992 4.992 4.992 0
2019-02-28 4.967 4.977 4.977 4.977 0
2019-02-27 4.976 4.967 4.967 4.967 0
2019-02-26 4.959 4.976 4.976 4.976 0
2019-02-25 4.995 4.959 4.959 4.959 0
2019-02-24 4.899 4.995 4.995 4.995 0
2019-02-23 5.39 4.899 4.899 4.899 0
2019-02-22 5.175 5.39 5.39 5.39 0
2019-02-21 5.114 5.175 5.175 5.175 0
2019-02-20 5.162 5.114 5.114 5.114 0
2019-02-19 5.098 5.162 5.162 5.162 0
2019-02-18 5.082 5.098 5.098 5.098 0
2019-02-17 4.769 5.082 5.082 5.082 0
2019-02-16 4.699 4.769 4.769 4.769 0
2019-02-15 4.668 4.699 4.699 4.699 0
2019-02-14 4.662 4.668 4.668 4.668 0
2019-02-13 4.684 4.662 4.662 4.662 0
2019-02-12 4.699 4.684 4.684 4.684 0
2019-02-11 4.691 4.699 4.699 4.699 0
2019-02-10 4.787 4.691 4.691 4.691 0
2019-02-09 4.744 4.787 4.787 4.787 0
2019-02-08 4.754 4.744 4.744 4.744 0
2019-02-07 4.385 4.754 4.754 4.754 0
2019-02-06 4.41 4.385 4.385 4.385 0
2019-02-05 4.479 4.41 4.41 4.41 0
2019-02-04 4.457 4.479 4.479 4.479 0
2019-02-03 4.481 4.457 4.457 4.457 0
2019-02-02 4.558 4.481 4.481 4.481 0
2019-02-01 4.497 4.558 4.558 4.558 0
2019-01-31 4.461 4.497 4.497 4.497 0
2019-01-30 4.504 4.461 4.461 4.461 0
2019-01-29 4.44 4.504 4.504 4.504 0
2019-01-28 4.486 4.44 4.44 4.44 0
2019-01-27 4.631 4.486 4.486 4.486 0
2019-01-26 4.672 4.631 4.631 4.631 0
2019-01-25 4.654 4.672 4.672 4.672 0
2019-01-24 4.674 4.654 4.654 4.654 0
2019-01-23 4.64 4.674 4.674 4.674 0
2019-01-22 4.679 4.64 4.64 4.64 0
2019-01-21 4.64 4.679 4.679 4.679 0
2019-01-20 4.634 4.64 4.64 4.64 0
2019-01-19 4.845 4.634 4.634 4.634 0
2019-01-18 4.739 4.845 4.845 4.845 0
2019-01-17 4.787 4.739 4.739 4.739 0
2019-01-16 4.734 4.787 4.787 4.787 0
2019-01-15 4.704 4.734 4.734 4.734 0
2019-01-14 4.811 4.704 4.704 4.704 0
2019-01-13 4.613 4.811 4.811 4.811 0
2019-01-12 5.046 4.89 4.301 4.613 96.37
2019-01-11 5.54 5.533 5.046 5.046 113.23
2019-01-10 4.842 5.54 4.843 5.32 1139.22
2019-01-09 5.789 5.245 3.969 4.842 1184.55
2019-01-08 5.382 5.789 5.392 5.789 312.72
2019-01-07 5.63 5.774 5.382 5.382 177.98
2019-01-06 5.818 5.743 5.286 5.63 151.33
2019-01-05 5.135 5.818 5.465 5.818 70.81
2019-01-04 5.218 5.509 4.889 5.135 575.38
2019-01-03 5.075 5.3 4.99 5.056 253.66
2019-01-02 5.66 5.485 4.941 5.075 1230.79
2019-01-01 5.494 6.179 5.102 5.66 9395.49
2018-12-31 4.422 6.286 4.579 5.494 13920.75
2018-12-30 4.52 5.205 4.347 4.422 6482.7
2018-12-29 4.405 5.455 4.508 4.52 2476.46
2018-12-28 5.322 5.388 4.344 4.405 724.14
2018-12-27 5.108 5.641 4.694 5.322 1981.49
2018-12-26 5.892 5.907 5.108 5.108 1300.55
2018-12-25 5.905 6.227 5.777 5.892 414.09
2018-12-24 6.115 6.45 5.177 5.905 9141.18
2018-12-23 6.548 6.67 5.919 6.115 2379.22
2018-12-22 7.326 7.258 6.188 6.548 769.98
2018-12-21 6.238 7.358 6.472 7.326 662.27
2018-12-20 6.869 7.096 5.985 6.086 566.36
2018-12-19 6.012 6.885 6.256 6.869 1175.29
2018-12-18 6.763 6.894 6.012 6.012 906.07
2018-12-17 6.546 6.856 5.782 6.763 1299.04
2018-12-16 5.925 6.546 6.227 6.546 533.37
2018-12-15 5.444 5.925 4.72 5.925 701.7
2018-12-14 5.597 5.592 5.444 5.444 70.55
2018-12-13 5.715 5.597 5.484 5.597 144.68
2018-12-12 5.424 5.715 5.143 5.715 96.24
2018-12-11 6.312 6.469 4.88 5.424 1804.24
2018-12-10 6.258 6.316 5.707 6.312 695.33
2018-12-09 6.632 6.4 5.409 6.258 1323.63
2018-12-08 6.233 6.672 5.856 6.636 893.87
2018-12-07 6.126 6.233 5.365 6.233 361.89
2018-12-06 5.277 6.126 4.98 6.126 798.16
2018-12-05 6.092 5.681 5.228 5.277 315.41
2018-12-04 6.507 6.159 5.774 6.066 154.32
2018-12-03 5.981 6.649 6.1 6.507 55.37
2018-12-02 6.97 6.527 5.981 5.981 1522.76
2018-12-01 7.048 6.97 6.837 6.97 138.42
2018-11-30 6.816 7.518 6.716 7.333 4057.5
2018-11-29 7.716 7.217 6.816 6.816 257.17
2018-11-28 7.956 7.999 7.72 7.72 3245.1
2018-11-27 6.4 7.674 6.822 7.252 4115.22
2018-11-26 6.722 7.26 6.365 6.4 1577.6
2018-11-25 6.94 6.721 6.263 6.721 915.4
2018-11-24 6.502 7.111 5.838 6.939 4132.73
2018-11-23 7.731 6.86 5.01 6.502 4000.94
2018-11-22 7.086 7.731 6.315 7.731 3428.39
2018-11-21 7.147 7.393 6.179 7.086 2009.45
2018-11-20 6.445 8.061 6.665 7.147 4199.29
2018-11-19 7.171 8.395 6.219 6.445 7114.44
2018-11-18 6.21 9.379 5.319 7.171 5051.75
2018-11-17 6.286 7.244 6.177 6.21 761.78
2018-11-16 6.693 6.672 5.586 6.287 917.08
2018-11-15 7.285 7.206 6.145 6.692 2345.68
2018-11-14 6.487 7.285 5.783 7.285 838.36
2018-11-13 6.935 6.603 5.741 6.488 3821.04
2018-11-12 6.503 6.935 6.339 6.935 3343.57
2018-11-11 7.004 6.968 6.169 6.503 664.22
2018-11-10 6.377 7.017 6.389 7.004 1610.01
2018-11-09 6.161 7.004 6.179 6.377 1605.41
2018-11-08 6.498 6.818 6.156 6.818 1690.32
2018-11-07 5.917 6.891 5.84 6.498 4679.27
2018-11-06 5.832 6.18 5.809 5.909 680.24
2018-11-05 5.469 6.222 5.508 5.832 1015.99
2018-11-04 5.497 6.432 5.469 5.469 3191.27
2018-11-03 5.252 6.668 5.32 5.505 2862.88
2018-11-02 5.441 5.739 5.101 5.252 2691.86
2018-11-01 4.506 5.813 4.515 5.567 5051.11
2018-10-31 4.694 4.786 4.506 4.506 1909.96
2018-10-30 5.047 5.074 4.477 4.478 1015.48
2018-10-29 4.704 5.292 3.975 5.047 2073.16
2018-10-28 4.311 4.729 4.206 4.704 1199.38
2018-10-27 4.387 4.817 3.956 4.311 2993.73
2018-10-26 4.062 4.396 3.738 4.387 1145.8
2018-10-25 4.309 4.388 3.781 4.062 374.68
2018-10-24 4.104 4.391 3.778 4.309 668.89
2018-10-23 4.021 4.104 3.763 4.104 129.52
2018-10-22 3.725 4.024 3.559 4.021 1862.77
2018-10-21 4.09 4.341 3.566 3.755 4555.34
2018-10-20 4.132 4.297 4.022 4.09 1510.07
2018-10-19 4.709 4.724 4.132 4.132 1286.37
2018-10-18 4.816 4.801 3.997 4.709 1195.33
2018-10-17 4.538 4.834 4.023 4.815 906.09
2018-10-16 4.74 4.997 4.536 4.536 1553.76
2018-10-15 5.148 5.125 4.099 4.74 2555.05
2018-10-14 4.646 5.156 4.893 5.148 1558.3
2018-10-13 4.786 4.897 4.646 4.646 228.58
2018-10-12 4.953 4.965 4.784 4.786 35.63
2018-10-11 4.905 5.001 4.501 4.763 2121.54
2018-10-10 4.621 4.968 4.36 4.905 3334.66
2018-10-09 5.102 5.232 4.62 4.621 2624.03
2018-10-08 4.39 5.102 4.35 5.102 2122.43
2018-10-07 5.079 5.117 4.258 4.39 786.69
2018-10-06 5.007 5.281 4.621 5.078 589.61
2018-10-05 4.975 5.14 4.812 5.007 879.68
2018-10-04 5.461 5.505 4.51 4.975 1620.41
2018-10-03 4.936 5.568 4.935 5.461 1382.34
2018-10-02 5.04 5.106 4.869 4.935 2025.03
2018-10-01 5.176 5.22 4.888 5.04 5295.78
2018-09-30 4.74 5.275 4.719 4.94 3460.87
2018-09-29 5.206 5.431 4.73 4.731 2654.8
2018-09-28 4.733 5.546 4.71 5.206 6488.29
2018-09-27 4.987 5.554 4.733 4.733 5518.16
2018-09-26 5.875 6.079 4.952 4.987 12484.85
2018-09-25 5.324 5.99 4.788 5.875 8698.88
2018-09-24 5.365 5.84 4.813 5.324 12964.79
2018-09-23 5.754 6.491 5.268 5.365 30762.8
2018-09-22 6.208 6.77 5.699 5.754 27193.06
2018-09-21 6.463 7.093 5.376 6.208 55571.84
2018-09-20 5.924 7.459 5.818 6.463 61735.09
2018-09-19 5.885 7.404 5.463 5.928 144473.18
2018-09-18 5.412 6.84 4.049 5.898 263760.62
2018-09-17 22.53 23.93 3.173 5.412 107139.2
2018-09-16 25.05 24.55 21.92 22.54 5755.81
2018-09-15 26.15 28.85 22.07 25.05 119753.53
2018-09-14 26.75 26.9 22.72 26.15 26456.22
2018-09-13 27.62 30.35 25.04 26.75 58603.1
2018-09-12 25.35 28.56 23.53 27.62 56166.37
2018-09-11 26.43 26.87 21.5 25.35 59686.58
2018-09-10 21.68 26.44 18.5 26.44 113042.37
2018-09-09 22.81 24.1 17.96 21.68 55094.52
2018-09-08 24.15 24.8 17.79 22.81 73761.84
2018-09-07 17.51 26.94 16.93 24.15 95266.92
2018-09-06 19.17 19.65 17.51 17.51 5486.06
2018-09-05 21.26 21.75 17.59 19.17 16472.59
2018-09-04 29.9 27.2 21.18 21.25 22122.31
2018-09-03 20.35 42.89 20.22 29.91 461178.1
2018-09-02 16.01 22.82 14.34 20.35 58124.69
2018-09-01 16.98 17.21 14.88 16.01 4589.91
2018-08-31 16.04 17.81 15.54 16.98 2467.36
2018-08-30 15.38 17.65 12.78 16.04 16661.71
2018-08-29 15.8 16.66 14.58 15.38 4431.13
2018-08-28 15.89 16.79 15.8 15.8 1535.76
2018-08-27 15.44 17.01 15.84 15.89 1594.24
2018-08-26 15.37 16.96 14.52 15.44 2713.27
2018-08-25 16.17 16.36 15.37 15.37 161.39

BitcoinPlus Historical Data