Rank 2029
Bytether  (BTH)
BTH
Just now
$ 1.040 (0%)
Mkt. Cap.
$ 21.84 M
Vol. 24H
BTH 25.232 ($ 26.392)
Open 24h
$ 1.040
Low/High 24h
$ 1.040 - $ 1.610
Last trade
BTH 0.26725754 ( $ 0.2779478416) / Yobit
Loading chart ...

Twitter

Website Live Widget For Bytether  (BTH)

Bytether  (BTH)
1.040 USD (0%)
Rank

2029
MARKET CAP

$ 21.84 M
VOLUME (24H)

$ 26.392

Historical data for Bytether  (BTH)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-12 38.760 38.760 30.620 31.110 28,873.810
2017-12-13 31.450 34.580 27.480 28.650 17,721.170
2017-12-14 30.630 32.430 25.530 25.700 12,461.670
2017-12-15 28.240 30.180 21.280 21.280 6,919.190
2017-12-16 20.970 24.800 10.240 12.470 3,267.890
2017-12-17 12.410 15.150 10.620 10.840 1,565.190
2017-12-18 10.010 13.670 9.640 11.390 2,236.430
2017-12-19 10.700 10.900 6.590 8.230 1,879.980
2017-12-20 7.820 10.470 7.820 10.160 1,422.600
2017-12-21 8.880 9.160 7.160 8.750 504.440
2017-12-22 9.210 10.220 7.930 9.330 1,182.670
2017-12-23 8.940 9.650 7.680 8.000 741.440
2017-12-24 8.020 9.680 7.690 9.380 406.720
2017-12-25 10.680 10.680 8.830 8.830 371.300
2017-12-26 8.640 9.710 6.320 6.480 555.920
2017-12-27 6.050 7.200 5.900 5.900 738.150
2017-12-28 5.900 6.620 5.760 5.760 569.090
2017-12-29 5.010 5.630 5.010 5.630 37.890
2017-12-30 6.220 6.910 5.540 5.550 137.360
2017-12-31 5.390 6.690 5.390 5.450 161.970
2018-01-01 5.980 7.080 5.980 6.240 232.500
2018-01-02 6.410 7.280 6.150 7.280 185.130
2018-01-03 7.290 7.290 6.160 6.160 266.050
2018-01-04 6.880 7.950 6.800 6.800 310.080
2018-01-05 6.880 6.880 6.880 6.880 50.840
2018-01-06 6.500 6.500 6.050 6.050 92.810
2018-01-07 5.590 6.640 5.590 5.610 92.900
2018-01-08 5.420 5.560 4.760 4.760 47.930
2018-01-09 4.910 4.910 3.130 4.910 430.410
2018-01-10 4.380 4.380 2.660 2.660 408.760
2018-01-11 2.770 3.200 2.770 3.200 185.600
2018-01-12 3.290 9.400 2.850 4.660 1,280.800
2018-01-13 4.460 9.300 4.460 5.210 764.200
2018-01-14 5.210 8.170 5.210 6.290 118.940
2018-01-15 5.200 6.310 4.310 6.190 604.520
2018-01-16 6.130 6.130 4.270 4.270 29.680
2018-01-17 4.270 4.270 4.270 4.270 0.000
2018-01-18 4.410 15.900 4.410 4.480 1,819.550
2018-01-19 4.970 9.590 4.970 6.650 369.810
2018-01-20 6.010 6.010 6.010 6.010 4.000
2018-01-21 5.620 5.620 5.620 5.620 0.000
2018-01-22 5.430 5.430 5.430 5.430 7.980
2018-01-23 5.720 7.280 5.260 5.260 283.830
2018-01-24 5.140 7.040 5.030 5.140 77.510
2018-01-25 5.110 5.770 3.130 4.000 381.840
2018-01-26 4.130 6.060 4.130 5.630 129.600
2018-01-27 5.780 5.780 4.360 4.360 44.430
2018-01-28 4.160 5.390 4.160 4.160 22.050
2018-01-29 3.750 6.350 3.750 6.350 742.320
2018-01-30 4.910 6.420 4.910 5.320 63.520
2018-01-31 4.740 5.010 4.380 4.380 471.330
2018-02-01 4.260 4.260 3.570 4.130 327.630
2018-02-02 4.310 4.310 4.310 4.310 0.000
2018-02-03 3.830 3.940 3.810 3.940 83.610
2018-02-04 3.330 3.330 3.330 3.330 0.000
2018-02-05 3.870 4.000 3.170 3.470 34.110
2018-02-06 3.420 3.950 3.130 3.860 67.670
2018-02-07 4.200 4.200 3.540 3.620 21.250
2018-02-08 3.820 4.960 3.820 4.160 62.570
2018-02-09 4.100 4.880 4.100 4.880 101.060
2018-02-10 4.610 8.500 4.270 8.070 1,546.450
2018-02-11 8.900 8.900 5.030 5.040 112.140
2018-02-12 4.830 8.230 4.830 4.840 90.990
2018-02-13 5.370 5.370 5.370 5.370 15.360
2018-02-14 5.680 5.980 5.680 5.980 9.090
2018-02-15 6.070 8.970 5.770 8.290 299.430
2018-02-16 9.030 9.030 6.400 6.510 37.760
2018-02-17 6.110 8.320 4.790 6.150 246.250
2018-02-18 6.600 8.500 4.470 8.480 2,738.960
2018-02-19 8.530 8.530 5.760 5.860 396.550
2018-02-20 7.160 7.160 5.460 5.940 277.870
2018-02-21 5.580 6.580 5.580 5.680 50.320
2018-02-22 6.040 6.800 5.300 6.770 592.980
2018-02-23 5.820 5.820 5.150 5.150 70.860
2018-02-24 5.100 5.750 5.000 5.750 195.850
2018-02-25 6.180 7.300 6.180 6.300 503.310
2018-02-26 6.460 7.400 6.340 6.350 156.020
2018-02-27 6.200 6.290 6.190 6.190 853.480
2018-02-28 6.540 7.280 5.460 5.640 70.110
2018-03-01 5.690 7.170 5.690 7.170 75.930
2018-03-02 6.140 6.380 5.730 5.730 109.390
2018-03-03 5.750 7.310 5.750 5.750 218.100
2018-03-04 5.720 5.720 5.720 5.720 13.670
2018-03-05 5.480 5.480 5.370 5.370 82.160
2018-03-06 4.970 4.970 4.570 4.960 186.840
2018-03-07 4.660 4.660 4.660 4.660 1.750
2018-03-08 4.630 5.180 4.260 4.260 17.680
2018-03-09 4.050 4.050 4.050 4.050 122.430
2018-03-10 4.390 5.970 4.390 4.390 28.450
2018-03-11 4.390 5.480 4.210 4.210 46.900
2018-03-12 4.210 5.400 4.210 4.210 102.050
2018-03-13 3.780 3.780 3.370 3.370 19.110
2018-03-14 3.390 3.720 3.390 3.720 17.150
2018-03-15 3.730 6.120 3.400 6.120 360.040
2018-03-16 5.830 7.340 3.590 4.730 183.950
2018-03-17 7.810 8.220 5.340 5.340 142.040
2018-03-18 5.610 6.470 5.180 5.180 89.250
2018-03-19 5.360 6.320 5.360 5.360 14.040
2018-03-20 5.350 5.350 5.350 5.350 76.400
2018-03-21 5.240 5.240 5.240 5.240 1.100
2018-03-22 5.370 5.430 5.370 5.370 33.400
2018-03-23 5.140 5.210 5.140 5.140 52.940
2018-03-24 5.090 5.090 4.150 4.150 51.710
2018-03-25 3.990 4.480 3.990 4.480 8.870
2018-03-26 4.290 4.290 3.830 3.830 4.520
2018-03-27 3.900 3.900 3.900 3.900 0.000
2018-03-28 3.480 3.910 3.480 3.490 24.150
2018-03-29 3.360 4.930 3.360 4.930 73.060
2018-03-30 4.990 4.990 4.990 4.990 0.000
2018-03-31 4.910 4.910 3.500 3.500 3.490
2018-04-01 3.630 5.020 3.630 3.630 4.970
2018-04-02 3.810 5.280 3.810 3.810 52.270
2018-04-03 3.490 4.840 3.490 4.840 6.780
2018-04-04 4.820 4.820 3.550 3.550 25.380
2018-04-05 3.470 3.470 3.470 3.470 2.790
2018-04-06 3.620 3.850 3.620 3.620 7.020
2018-04-07 3.690 3.690 3.690 3.690 3.840
2018-04-08 3.550 3.550 3.550 3.550 7.600
2018-04-09 3.590 3.830 3.590 3.590 8.330
2018-04-10 3.650 3.920 3.650 3.650 23.650
2018-04-11 4.140 4.640 4.140 4.640 0.801
2018-04-12 4.620 4.620 4.130 4.130 56.090
2018-04-13 4.190 4.190 4.190 4.190 6.240
2018-04-14 4.380 4.380 4.380 4.380 58.390
2018-04-15 4.220 4.230 4.220 4.230 5.410
2018-04-16 4.140 4.650 4.140 4.650 71.420
2018-04-17 4.800 4.800 4.280 4.280 8.390
2018-04-18 4.870 4.930 4.340 4.340 176.900
2018-04-19 4.640 5.200 4.640 5.200 6.290
2018-04-20 5.230 5.230 4.670 4.670 21.530
2018-04-21 4.610 4.610 4.610 4.610 7.100
2018-04-22 4.690 4.690 4.190 4.190 745.530
2018-04-23 5.450 5.450 4.520 4.550 62.840
2018-04-24 4.180 5.060 4.180 5.060 23.930
2018-04-25 5.290 5.290 4.380 4.380 11.870
2018-04-26 4.220 5.090 4.220 4.220 4.180
2018-04-27 4.410 5.240 4.410 4.410 1,059.590
2018-04-28 4.440 5.270 4.440 4.440 11.900
2018-04-29 4.370 7.540 2.450 3.240 8,885.570
2018-04-30 3.050 3.430 2.670 3.370 208.030
2018-05-01 3.430 3.430 2.450 2.880 148.380
2018-05-02 3.010 3.490 2.710 3.490 635.840
2018-05-03 2.730 2.860 2.720 2.720 27.580
2018-05-04 2.760 2.760 2.760 2.760 0.000
2018-05-05 2.940 2.940 2.700 2.840 46.890
2018-05-06 2.760 2.760 2.610 2.610 47.580
2018-05-07 2.560 2.570 2.480 2.570 12.520
2018-05-08 2.610 2.610 2.060 2.060 112.700
2018-05-09 2.320 2.320 2.310 2.310 30.380
2018-05-10 2.160 2.250 2.010 2.010 23.660
2018-05-11 2.020 2.020 2.020 2.020 0.000
2018-05-12 2.080 2.080 2.080 2.080 3.120
2018-05-13 2.070 2.310 2.070 2.310 4.160
2018-05-14 2.260 2.260 2.020 2.020 17.900
2018-05-15 1.990 2.030 1.670 2.030 218.530
2018-05-16 1.970 2.000 1.770 1.770 75.930
2018-05-17 1.810 2.120 1.810 2.120 6.080
2018-05-18 2.120 2.120 2.120 2.120 0.000
2018-05-19 2.190 2.190 1.870 1.980 85.850
2018-05-20 1.960 1.960 1.960 1.960 0.000
2018-05-21 1.890 1.890 1.890 1.890 94.120
2018-05-22 1.780 1.780 1.640 1.780 4.650
2018-05-23 1.660 1.790 1.140 1.410 128.960
2018-05-24 1.410 1.410 1.320 1.320 4.280
2018-05-25 1.300 1.300 1.300 1.300 0.000
2018-05-26 1.300 1.300 1.300 1.300 0.000
2018-05-27 1.260 1.260 1.260 1.260 0.000
2018-05-28 1.320 1.320 1.320 1.320 0.000
2018-05-29 1.310 1.400 1.310 1.330 23.980
2018-05-30 1.350 1.350 1.350 1.350 18.410
2018-05-31 1.360 1.360 1.360 1.360 0.000
2018-06-01 1.380 1.760 1.380 1.760 18.810
2018-06-02 1.780 1.780 1.780 1.780 0.000
2018-06-03 1.350 1.350 1.350 1.350 1.360
2018-06-04 1.380 1.380 1.380 1.380 30.390
2018-06-05 1.380 1.380 1.380 1.380 0.000
2018-06-06 1.390 1.390 1.390 1.390 0.791
2018-06-07 1.380 1.380 1.380 1.380 0.000
2018-06-08 1.350 1.350 1.350 1.350 0.766
2018-06-09 1.460 1.460 1.220 1.460 17.610
2018-06-10 1.480 1.480 1.480 1.480 0.000
2018-06-11 1.410 1.410 1.410 1.410 0.000
2018-06-12 1.360 1.360 1.360 1.360 0.000
2018-06-13 1.430 1.430 1.430 1.430 0.000
2018-06-14 1.380 1.380 1.380 1.380 0.000
2018-06-15 1.400 1.400 1.400 1.400 1.930
2018-06-16 1.390 1.390 1.160 1.390 6.550
2018-06-17 1.450 1.450 1.450 1.450 0.000
2018-06-18 1.450 1.450 1.450 1.450 0.000
2018-06-19 1.460 1.460 1.460 1.460 0.000
2018-06-20 1.450 1.450 1.450 1.450 0.000
2018-06-21 1.300 1.300 1.300 1.300 0.000
2018-06-22 1.330 1.330 1.330 1.330 0.000
2018-06-23 1.330 1.330 1.330 1.330 0.000
2018-06-24 1.350 6.200 1.260 2.380 12,160.730
2018-06-25 2.320 2.320 2.030 2.310 21.410
2018-06-26 2.330 2.330 1.720 1.720 37.790
2018-06-27 1.670 1.750 1.640 1.640 14.090
2018-06-28 1.740 1.840 1.570 1.570 240.290
2018-06-29 1.620 1.620 1.620 1.620 0.000
2018-06-30 1.600 1.600 1.600 1.600 13.860
2018-07-01 1.670 1.670 1.670 1.670 0.000
2018-07-02 1.650 1.710 1.300 1.320 186.090
2018-07-03 1.340 1.340 1.340 1.340 0.000
2018-07-04 1.330 1.440 1.330 1.440 0.880
2018-07-05 1.450 1.450 1.450 1.450 0.000
2018-07-06 1.490 1.490 1.490 1.490 0.000
2018-07-07 1.480 1.480 1.480 1.480 0.000
2018-07-08 1.470 1.670 1.470 1.470 1.320
2018-07-09 1.390 1.390 1.390 1.390 562.510
2018-07-10 1.410 5.750 1.410 2.240 13,603.950
2018-07-11 2.190 2.190 0.813 1.340 400.160
2018-07-12 1.430 1.810 0.935 1.180 341.340
2018-07-13 1.190 5.490 1.190 3.140 155,994.730
2018-07-14 3.180 5.090 2.140 3.180 52,912.270
2018-07-15 3.370 3.500 2.020 2.090 2,776.540
2018-07-16 2.270 3.080 2.200 2.200 854.390
2018-07-17 2.220 2.780 1.930 2.780 5,084.260
2018-07-18 2.320 2.770 2.090 2.240 5,513.270
2018-07-19 2.090 2.090 2.090 2.090 10.620
2018-07-20 2.110 2.400 2.110 2.110 14.430
2018-07-21 2.110 2.110 2.110 2.110 1.060
2018-07-22 2.200 2.700 2.160 2.160 731.590
2018-07-23 2.350 2.350 2.350 2.350 2.270
2018-07-24 2.290 2.290 2.290 2.290 2.130
2018-07-25 2.220 2.220 2.220 2.220 0.000
2018-07-26 2.290 2.290 1.640 1.650 319.140
2018-07-27 1.660 1.690 1.660 1.690 6.560
2018-07-28 1.690 1.690 1.690 1.690 0.000
2018-07-29 1.680 1.680 1.670 1.670 4.290
2018-07-30 1.580 1.580 1.580 1.580 0.000
2018-07-31 1.560 1.560 1.520 1.520 7.750
2018-08-01 1.510 1.510 1.500 1.500 14.670
2018-08-02 1.470 1.470 1.450 1.470 6.130
2018-08-03 1.390 1.390 1.380 1.380 1.660
2018-08-04 1.400 2.840 1.400 2.820 7,543.360
2018-08-05 2.780 2.780 1.540 2.040 6,325.880
2018-08-06 1.970 1.970 1.350 1.350 71.670
2018-08-07 1.260 1.260 1.260 1.260 10.310
2018-08-08 1.310 1.310 1.100 1.100 8.990
2018-08-09 1.030 2.480 1.030 1.600 10,353.300
2018-08-10 1.580 1.580 1.400 1.400 50.110
2018-08-11 1.400 1.400 1.400 1.400 0.000
2018-08-12 1.130 1.130 1.050 1.050 31.540
2018-08-13 1.040 1.040 1.040 1.040 0.000
2018-08-14 1.050 1.290 1.050 1.050 126.210
2018-08-15 1.060 1.060 1.060 1.060 0.000
2018-08-16 1.100 1.100 1.100 1.100 0.000
2018-08-17 1.070 1.070 1.070 1.070 0.000
2018-08-18 1.090 1.090 1.090 1.090 0.000
2018-08-19 1.050 1.050 1.050 1.050 0.000
2018-08-20 1.090 1.090 1.090 1.090 0.000
2018-08-21 1.070 1.650 1.070 1.270 35.900
2018-08-22 1.100 1.310 1.100 1.310 2.960
2018-08-23 1.340 1.340 1.070 1.250 172.790
2018-08-24 1.260 1.260 1.260 1.260 0.000
2018-08-25 1.250 1.800 1.250 1.280 83.060
2018-08-26 1.310 1.390 1.180 1.180 120.740
2018-08-27 1.210 1.210 1.070 1.070 1.610
2018-08-28 1.060 1.060 1.060 1.060 0.000
2018-08-29 1.090 1.090 1.090 1.090 0.703
2018-08-30 1.100 1.310 1.100 1.310 1.310
2018-08-31 1.340 1.340 1.340 1.340 0.000
2018-09-01 1.360 1.360 1.360 1.360 0.000
2018-09-02 1.360 1.360 1.160 1.160 117.660
2018-09-03 1.180 1.250 1.030 1.030 66.370
2018-09-04 0.940 0.940 0.839 0.872 29.610
2018-09-05 0.847 0.847 0.847 0.847 0.000
2018-09-06 0.834 0.834 0.834 0.834 0.000
2018-09-07 0.806 0.806 0.806 0.806 0.000
2018-09-08 0.812 0.812 0.812 0.812 0.000
2018-09-09 0.822 0.822 0.822 0.822 0.000
2018-09-10 0.818 0.913 0.818 0.913 0.995
2018-09-11 0.919 0.919 0.919 0.919 0.000
2018-09-12 0.941 0.941 0.941 0.941 2.530
2018-09-13 0.941 0.941 0.941 0.941 0.000
2018-09-14 0.946 0.946 0.946 0.946 0.000
2018-09-15 0.905 0.905 0.905 0.905 6.270
2018-09-16 0.872 1.190 0.871 0.871 120.020
2018-09-17 0.883 0.955 0.883 0.955 22.970
2018-09-18 0.956 0.958 0.954 0.954 10.280

Cryptocurrency Converter & Calculator

=