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
2019-11-13 5.545 5.81 5.152 5.344 18983.3
2019-11-12 5.217 6.359 5.018 5.545 22759.45
2019-11-11 5.054 5.45 5.041 5.217 21227.66
2019-11-10 5.31 5.395 4.991 5.054 11570.63
2019-11-09 5.053 5.593 4.607 5.31 17978.07
2019-11-08 5.271 5.455 5.045 5.053 17124.41
2019-11-07 5.901 6.014 1.761 5.271 17948.65
2019-11-06 5.972 6.315 5.491 5.901 19905.61
2019-11-05 6.759 6.792 4.912 5.972 20090.17
2019-11-04 6.189 6.988 4.899 6.759 22614.4
2019-11-03 6.053 7.066 3.863 6.189 8576.65
2019-11-02 5.718 6.287 5.432 6.053 4500.16
2019-11-01 5.755 6.984 5.693 5.718 3656.66
2019-10-31 4.745 6.35 4.63 5.755 3877.14
2019-10-30 4.872 5.128 2.381 4.745 3342.52
2019-10-29 4.785 4.877 4.621 4.872 3277.25
2019-10-28 4.725 5.017 4.751 4.785 3275
2019-10-27 5.054 5.045 4.647 4.725 3625.49
2019-10-26 4.971 5.301 5.032 5.054 3391.89
2019-10-25 5.533 6.168 3.988 4.971 3319.58
2019-10-24 4.77 5.777 4.225 5.533 6851.96
2019-10-23 3.942 4.919 3.736 4.77 12834.16
2019-10-22 4.243 3.971 3.752 3.942 8221.44
2019-10-21 5.417 5.425 4.029 4.243 6210.65
2019-10-20 5.18 5.553 5.046 5.417 8235.03
2019-10-19 5.224 5.456 5.046 5.18 8558.91
2019-10-18 4.617 5.658 4.382 5.224 9049.33
2019-10-17 4.335 5.051 4.221 4.617 8284.38
2019-10-16 3.983 5.281 3.697 4.335 8066.52
2019-10-15 4.297 4.26 3.972 3.983 7333.54
2019-10-14 4.289 4.639 1.717 4.297 6936.86
2019-10-13 4.374 4.448 4.149 4.289 6662.23
2019-10-12 4.354 4.412 4.098 4.374 6744.01
2019-10-11 4.276 4.414 4.108 4.354 6707.34
2019-10-10 4.379 4.802 1.653 4.276 6858.06
2019-10-09 4.397 4.897 1.719 4.379 7012.88
2019-10-08 4.614 4.895 4.259 4.397 7450.94
2019-10-07 5.387 5.486 4.06 4.614 6646.47
2019-10-06 5.236 5.502 5.165 5.387 9934.33
2019-10-05 5.195 5.269 4.955 5.236 9707.81
2019-10-04 5.45 5.473 4.287 5.195 3081.47
2019-10-03 5.198 5.462 4.563 5.45 4201.35
2019-10-02 5.243 5.488 4.577 5.198 5349.78
2019-10-01 5.283 5.589 5.214 5.243 6407.16
2019-09-30 5.415 5.541 5.051 5.283 7291.97
2019-09-29 4.07 5.508 4.17 5.415 10298.9
2019-09-28 4.17 4.311 4.041 4.07 3572.48
2019-09-27 4.222 4.667 4.124 4.17 3396.34
2019-09-26 4.137 4.384 4.113 4.222 4407.35
2019-09-25 4.496 4.316 4.05 4.137 4984.67
2019-09-24 4.493 4.537 4.237 4.496 6391.87
2019-09-23 4.994 4.592 4.327 4.493 8910.65
2019-09-22 5.386 5.207 4.912 4.994 8010.38
2019-09-21 5.089 5.391 5.087 5.386 4337.51
2019-09-20 5.519 5.741 5.063 5.089 5227.83
2019-09-19 5.57 5.85 5.494 5.519 6031
2019-09-18 5.677 5.911 5.168 5.57 6658.04
2019-09-17 5.508 5.938 2.007 5.677 8892.91
2019-09-16 5.029 6.142 0.255 5.508 8902.42
2019-09-15 6.133 6.198 5.029 5.029 4143.44
2019-09-14 6.233 6.224 6.01 6.133 7288.15
2019-09-13 6.493 6.493 6.041 6.233 7758.28
2019-09-12 6.316 6.646 6.066 6.493 11906.6
2019-09-11 6.308 6.598 6.123 6.316 9823.78
2019-09-10 6.617 6.747 6.223 6.308 2827.06
2019-09-09 7.011 7.077 5.433 6.617 5311.47
2019-09-08 7.142 7.298 6.506 7.011 6690.67
2019-09-07 7.127 7.377 6.641 7.142 8466.84
2019-09-06 6.982 7.425 6.692 7.127 8334.96
2019-09-05 7.19 7.297 6.578 6.982 11474.22
2019-09-04 7.109 7.472 6.722 7.19 12362.49
2019-09-03 7.54 7.911 6.75 7.109 8364.45
2019-09-02 5.381 7.931 5.504 7.54 1255.03
2019-09-01 6.797 7.228 5.381 5.381 2.314
2019-08-31 4.886 6.797 4.959 6.797 4.725
2019-08-30 4.867 4.886 4.886 4.886 0
2019-08-29 4.813 6.787 4.861 4.867 11.53
2019-08-28 4.929 4.813 4.813 4.813 0
2019-08-27 7.345 7.018 4.929 4.929 0.697
2019-08-26 4.536 7.345 4.453 7.345 17.35
2019-08-25 13.17 13.46 4.536 4.536 88.18
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

BitcoinPlus Historical Data