Bitcoin SV current price is $221.76 with a marketcap of $3.96 B. Its price is 0.44% up in last 24 hours.
Date | Price | Volume | Market Cap |
---|---|---|---|
09/11/2018 | $88.3027 | $2.88 M | $0 |
10/11/2018 | $67.8048 | $2.47 M | $0 |
11/11/2018 | $89.7235 | $5.02 M | $0 |
12/11/2018 | $110.515 | $9.49 M | $0 |
13/11/2018 | $116.283 | $10.76 M | $0 |
14/11/2018 | $173.65 | $23.34 M | $0 |
15/11/2018 | $177.224 | $34.25 M | $0 |
16/11/2018 | $90.0232 | $39.30 M | $0 |
17/11/2018 | $138.007 | $247.06 M | $0 |
18/11/2018 | $129.808 | $154.05 M | $0 |
19/11/2018 | $100.162 | $90.46 M | $0 |
20/11/2018 | $58.639 | $92.78 M | $0 |
21/11/2018 | $51.5827 | $119.71 M | $0 |
22/11/2018 | $50.004 | $42.40 M | $0 |
23/11/2018 | $37.4474 | $38.79 M | $0 |
24/11/2018 | $59.1254 | $154.12 M | $0 |
25/11/2018 | $60.1211 | $183.81 M | $0 |
26/11/2018 | $95.5865 | $403.61 M | $0 |
27/11/2018 | $114.479 | $602.66 M | $2.00 B |
28/11/2018 | $82.993 | $262.57 M | $1.45 B |
29/11/2018 | $98.108 | $270.07 M | $1.71 B |
30/11/2018 | $103.402788404 | $154.71 M | $1.81 B |
01/12/2018 | $90.5399769255 | $133.79 M | $1.58 B |
02/12/2018 | $94.8257236274 | $75.90 M | $1.66 B |
03/12/2018 | $95.2168127092 | $115.46 M | $1.66 B |
04/12/2018 | $91.2701710542 | $66.20 M | $1.60 B |
05/12/2018 | $87.4413868784 | $57.83 M | $1.53 B |
06/12/2018 | $89.1834783355 | $77.88 M | $1.56 B |
07/12/2018 | $107.545853816 | $267.77 M | $1.88 B |
08/12/2018 | $101.318035383 | $151.98 M | $1.77 B |
09/12/2018 | $96.9787798453 | $67.02 M | $1.69 B |
10/12/2018 | $99.1200926623 | $76.25 M | $1.73 B |
11/12/2018 | $92.8168960581 | $57.22 M | $1.62 B |
12/12/2018 | $88.6269612265 | $59.30 M | $1.55 B |
13/12/2018 | $86.8359769107 | $42.44 M | $1.52 B |
14/12/2018 | $80.1647847877 | $65.14 M | $1.40 B |
15/12/2018 | $71.355455667 | $65.38 M | $1.25 B |
16/12/2018 | $77.0487856275 | $83.03 M | $1.35 B |
17/12/2018 | $76.4633529423 | $77.83 M | $1.34 B |
18/12/2018 | $79.7806490271 | $100.01 M | $1.40 B |
19/12/2018 | $85.6991272963 | $135.83 M | $1.50 B |
20/12/2018 | $89.1106944968 | $185.38 M | $1.56 B |
21/12/2018 | $118.605634115 | $612.23 M | $2.08 B |
22/12/2018 | $104.037972708 | $350.93 M | $1.82 B |
23/12/2018 | $106.838124466 | $176.68 M | $1.87 B |
24/12/2018 | $111.197474773 | $185.18 M | $1.95 B |
25/12/2018 | $91.4642109137 | $163.74 M | $1.60 B |
26/12/2018 | $97.0060742061 | $127.02 M | $1.70 B |
27/12/2018 | $92.5433147143 | $108.84 M | $1.62 B |
28/12/2018 | $83.615691738 | $82.82 M | $1.47 B |
29/12/2018 | $92.1579115263 | $110.56 M | $1.62 B |
30/12/2018 | $88.5659487844 | $70.60 M | $1.55 B |
31/12/2018 | $87.2398579363 | $56.11 M | $1.53 B |
01/01/2019 | $89.7137823791 | $64.45 M | $1.57 B |
02/01/2019 | $91.6044536581 | $102.67 M | $1.61 B |
03/01/2019 | $91.9421943821 | $92.18 M | $1.61 B |
04/01/2019 | $89.5905964567 | $71.99 M | $1.57 B |
05/01/2019 | $88.0111225643 | $63.80 M | $1.54 B |
06/01/2019 | $87.6773174902 | $60.67 M | $1.54 B |
07/01/2019 | $89.4753139159 | $59.43 M | $1.57 B |
08/01/2019 | $87.9135020773 | $44.29 M | $1.54 B |
09/01/2019 | $87.4465492875 | $53.81 M | $1.54 B |
10/01/2019 | $87.1922377324 | $58.46 M | $1.53 B |
11/01/2019 | $74.6354209328 | $93.74 M | $1.31 B |
12/01/2019 | $82.1472222776 | $120.96 M | $1.44 B |
13/01/2019 | $86.0986984901 | $171.20 M | $1.51 B |
14/01/2019 | $78.0058252774 | $104.79 M | $1.37 B |
15/01/2019 | $78.6947297431 | $73.57 M | $1.38 B |
16/01/2019 | $77.4482562417 | $57.82 M | $1.36 B |
17/01/2019 | $77.2041396332 | $63.65 M | $1.36 B |
18/01/2019 | $77.1828865095 | $60.53 M | $1.36 B |
19/01/2019 | $76.2727498452 | $52.98 M | $1.34 B |
20/01/2019 | $76.6594045543 | $51.21 M | $1.35 B |
21/01/2019 | $75.6866302234 | $56.00 M | $1.33 B |
22/01/2019 | $74.5324664014 | $48.75 M | $1.31 B |
23/01/2019 | $75.6344258117 | $56.75 M | $1.33 B |
24/01/2019 | $74.6055863943 | $48.28 M | $1.31 B |
25/01/2019 | $75.1500013975 | $53.03 M | $1.32 B |
26/01/2019 | $75.0444705985 | $49.40 M | $1.32 B |
27/01/2019 | $73.7026879101 | $47.72 M | $1.30 B |
28/01/2019 | $66.1356654227 | $62.01 M | $1.16 B |
29/01/2019 | $62.7428847001 | $70.87 M | $1.10 B |
30/01/2019 | $64.3264734287 | $94.25 M | $1.13 B |
31/01/2019 | $66.1771883972 | $79.57 M | $1.16 B |
01/02/2019 | $63.8479886903 | $71.37 M | $1.12 B |
02/02/2019 | $64.8386847999 | $64.56 M | $1.14 B |
03/02/2019 | $64.966711196 | $64.49 M | $1.14 B |
04/02/2019 | $63.5212357604 | $54.00 M | $1.12 B |
05/02/2019 | $62.0205083101 | $46.49 M | $1.09 B |
06/02/2019 | $59.0975596474 | $55.56 M | $1.04 B |
07/02/2019 | $63.2853664721 | $152.58 M | $1.11 B |
08/02/2019 | $62.201892583 | $72.89 M | $1.10 B |
09/02/2019 | $66.3296359859 | $88.43 M | $1.17 B |
10/02/2019 | $65.0154473471 | $73.76 M | $1.15 B |
11/02/2019 | $65.2888519167 | $79.80 M | $1.15 B |
12/02/2019 | $65.2062448819 | $65.34 M | $1.15 B |
13/02/2019 | $65.8488766922 | $60.28 M | $1.16 B |
14/02/2019 | $64.0664548315 | $55.25 M | $1.13 B |
15/02/2019 | $62.895646464 | $59.45 M | $1.11 B |
16/02/2019 | $62.7465169041 | $70.72 M | $1.11 B |
17/02/2019 | $61.9805022905 | $71.17 M | $1.09 B |
18/02/2019 | $64.3422634676 | $103.21 M | $1.13 B |
19/02/2019 | $68.8512180069 | $172.34 M | $1.21 B |
20/02/2019 | $66.0071218995 | $122.72 M | $1.16 B |
21/02/2019 | $66.9736705869 | $96.18 M | $1.18 B |
22/02/2019 | $65.5961600964 | $80.62 M | $1.16 B |
23/02/2019 | $65.5224080262 | $69.87 M | $1.16 B |
24/02/2019 | $68.9833195035 | $110.67 M | $1.22 B |
25/02/2019 | $61.7945154787 | $115.86 M | $1.09 B |
26/02/2019 | $70.7046138337 | $249.60 M | $1.25 B |
27/02/2019 | $71.6212016857 | $181.06 M | $1.26 B |
28/02/2019 | $68.6848856553 | $111.00 M | $1.21 B |
01/03/2019 | $66.9348127374 | $87.03 M | $1.18 B |
02/03/2019 | $66.961293342 | $77.72 M | $1.18 B |
03/03/2019 | $66.531490453 | $69.96 M | $1.17 B |
04/03/2019 | $63.5546826456 | $86.37 M | $1.12 B |
05/03/2019 | $66.7429074535 | $95.35 M | $1.18 B |
06/03/2019 | $66.9909338957 | $91.20 M | $1.18 B |
07/03/2019 | $66.7756808336 | $87.63 M | $1.18 B |
08/03/2019 | $68.1101465115 | $90.09 M | $1.20 B |
09/03/2019 | $66.353414858 | $86.19 M | $1.17 B |
10/03/2019 | $66.4290109063 | $83.60 M | $1.17 B |
11/03/2019 | $66.0985040375 | $69.73 M | $1.17 B |
12/03/2019 | $64.6096382775 | $61.54 M | $1.14 B |
13/03/2019 | $65.5644382831 | $55.81 M | $1.16 B |
14/03/2019 | $65.5219452976 | $66.45 M | $1.16 B |
15/03/2019 | $66.3954140429 | $82.73 M | $1.17 B |
16/03/2019 | $70.3293280409 | $213.35 M | $1.24 B |
17/03/2019 | $67.8482659185 | $153.88 M | $1.20 B |
18/03/2019 | $67.4793289649 | $107.73 M | $1.19 B |
19/03/2019 | $66.413820599 | $92.35 M | $1.17 B |
20/03/2019 | $66.5354306132 | $94.43 M | $1.18 B |
21/03/2019 | $66.6660569613 | $78.55 M | $1.18 B |
22/03/2019 | $65.8733333114 | $109.81 M | $1.16 B |
23/03/2019 | $67.8579339128 | $113.15 M | $1.20 B |
24/03/2019 | $66.6032308632 | $90.10 M | $1.18 B |
25/03/2019 | $65.7427353857 | $76.91 M | $1.16 B |
26/03/2019 | $64.8080956831 | $115.43 M | $1.15 B |
27/03/2019 | $65.5233089259 | $90.33 M | $1.16 B |
28/03/2019 | $65.4953249485 | $94.75 M | $1.16 B |
29/03/2019 | $64.1668572153 | $91.96 M | $1.13 B |
30/03/2019 | $65.7893508895 | $103.40 M | $1.16 B |
31/03/2019 | $64.4724807612 | $69.57 M | $1.14 B |
01/04/2019 | $65.0190614279 | $68.56 M | $1.15 B |
02/04/2019 | $68.1951167691 | $148.79 M | $1.21 B |
03/04/2019 | $83.9488428142 | $519.22 M | $1.48 B |
04/04/2019 | $90.6224756447 | $569.46 M | $1.60 B |
05/04/2019 | $84.0421347699 | $254.95 M | $1.49 B |
06/04/2019 | $84.7795353915 | $147.60 M | $1.50 B |
07/04/2019 | $84.6696231301 | $199.21 M | $1.50 B |
08/04/2019 | $85.3051701753 | $184.25 M | $1.51 B |
09/04/2019 | $79.7432844807 | $169.28 M | $1.41 B |
10/04/2019 | $80.7067749051 | $110.44 M | $1.43 B |
11/04/2019 | $76.8712141199 | $164.13 M | $1.36 B |
12/04/2019 | $69.71729702 | $170.02 M | $1.24 B |
13/04/2019 | $71.1669363713 | $126.77 M | $1.26 B |
14/04/2019 | $69.5641362937 | $88.41 M | $1.23 B |
15/04/2019 | $72.3321580839 | $107.68 M | $1.28 B |
16/04/2019 | $57.0186824686 | $264.65 M | $1.01 B |
17/04/2019 | $56.3958683541 | $146.90 M | $999.94 M |
18/04/2019 | $56.6262990225 | $117.50 M | $1.00 B |
19/04/2019 | $58.8314447114 | $169.98 M | $1.04 B |
20/04/2019 | $59.3725310781 | $106.31 M | $1.05 B |
21/04/2019 | $58.3318369323 | $96.32 M | $1.03 B |
22/04/2019 | $55.8491702825 | $129.40 M | $990.73 M |
23/04/2019 | $58.3127112727 | $109.81 M | $1.03 B |
24/04/2019 | $55.0073934736 | $92.71 M | $976.01 M |
25/04/2019 | $54.2964031546 | $120.71 M | $963.47 M |
26/04/2019 | $52.0599182807 | $141.60 M | $923.88 M |
27/04/2019 | $54.08077737 | $126.76 M | $959.83 M |
28/04/2019 | $54.7677319564 | $88.48 M | $972.14 M |
29/04/2019 | $54.3482176373 | $101.04 M | $964.79 M |
30/04/2019 | $52.4918352331 | $110.58 M | $931.92 M |
01/05/2019 | $54.0967076145 | $118.80 M | $960.52 M |
02/05/2019 | $53.0382377781 | $90.11 M | $941.82 M |
03/05/2019 | $54.5444962715 | $110.92 M | $968.64 M |
04/05/2019 | $53.5793599442 | $127.70 M | $951.50 M |
05/05/2019 | $54.077997735 | $106.69 M | $960.58 M |
06/05/2019 | $52.7019358106 | $94.46 M | $936.23 M |
07/05/2019 | $53.380135655 | $96.61 M | $948.37 M |
08/05/2019 | $52.927948514 | $99.82 M | $940.43 M |
09/05/2019 | $57.4731879629 | $148.93 M | $1.02 B |
10/05/2019 | $57.5972383896 | $116.38 M | $1.02 B |
11/05/2019 | $58.0560388261 | $118.97 M | $1.03 B |
12/05/2019 | $62.6745195923 | $224.00 M | $1.11 B |
13/05/2019 | $57.7572642836 | $161.37 M | $1.03 B |
14/05/2019 | $62.0631454449 | $220.25 M | $1.10 B |
15/05/2019 | $63.3299248411 | $198.84 M | $1.13 B |
16/05/2019 | $70.7816615417 | $279.39 M | $1.26 B |
17/05/2019 | $58.8385869587 | $249.93 M | $1.05 B |
18/05/2019 | $61.0484096941 | $154.41 M | $1.09 B |
19/05/2019 | $63.6457649996 | $130.49 M | $1.13 B |
20/05/2019 | $62.6816326666 | $168.14 M | $1.12 B |
21/05/2019 | $62.8888042862 | $125.21 M | $1.12 B |
22/05/2019 | $111.432091152 | $1.14 B | $1.98 B |
23/05/2019 | $97.3833504342 | $431.93 M | $1.73 B |
24/05/2019 | $98.2232511078 | $277.73 M | $1.75 B |
25/05/2019 | $98.083451242 | $244.39 M | $1.75 B |
26/05/2019 | $90.3785881208 | $221.28 M | $1.61 B |
27/05/2019 | $118.222866858 | $474.09 M | $2.10 B |
28/05/2019 | $120.075963338 | $487.22 M | $2.14 B |
29/05/2019 | $117.115589074 | $310.05 M | $2.09 B |
30/05/2019 | $226.896452477 | $2.01 B | $4.04 B |
31/05/2019 | $186.460957726 | $1.42 B | $3.32 B |
01/06/2019 | $188.262676256 | $678.79 M | $3.35 B |
02/06/2019 | $187.493007552 | $400.60 M | $3.34 B |
03/06/2019 | $216.683432033 | $803.95 M | $3.86 B |
04/06/2019 | $214.980282599 | $1.10 B | $3.83 B |
05/06/2019 | $225.423689242 | $933.53 M | $4.02 B |
06/06/2019 | $207.295125062 | $820.54 M | $3.69 B |
07/06/2019 | $197.41323102 | $824.97 M | $3.52 B |
08/06/2019 | $194.081744153 | $558.78 M | $3.46 B |
09/06/2019 | $194.285360765 | $491.56 M | $3.46 B |
10/06/2019 | $184.758989583 | $486.46 M | $3.29 B |
11/06/2019 | $189.07355828 | $461.70 M | $3.37 B |
12/06/2019 | $187.332313303 | $421.88 M | $3.34 B |
13/06/2019 | $202.583357296 | $376.64 M | $3.61 B |
14/06/2019 | $205.572650366 | $627.14 M | $3.67 B |
15/06/2019 | $214.07447218 | $465.12 M | $3.82 B |
16/06/2019 | $215.855608183 | $432.55 M | $3.85 B |
17/06/2019 | $213.53005549 | $419.66 M | $3.81 B |
18/06/2019 | $221.030116957 | $490.00 M | $3.94 B |
19/06/2019 | $224.429770291 | $386.85 M | $4.00 B |
19/06/2019 | $222.583845258 | $306.98 M | $3.97 B |
19/06/2019 | $221.756625538 | $306.00 M | $3.96 B |
Copyright © 2018, Enancial.com. All rights reserved. VWThemes