Bitcoin Interest Price Chart, Market Cap and Volume
Date range:
Between Fri, Jan 18th 2019 - Sat, Feb 16th 2019, the price of Bitcoin Interest ranged between $0.3352 and $0.1898, with a min/max of $0.1757 and $0.3420.
Its market cap ranged between $ 6.14 MM and $ 3.48 MM, with a min/max of $ 3.22 MM and $ 6.27 MM, a median of $ 3.76 MM and a 7 day moving average of $ 3.78 MM.
The trading volume ranged between $ 120.50 and $ 31.28 K, with a median of $ 326.13 and a 7 day moving average of $ 923.36.
Bitcoin Interest price historical Open - High - Low - Close - Volume data
Date range:
Loading data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sat, February 16th 2019 | $0.2321 | $0.2321 | $0.1889 | $0.1889 | $249 |
| Fri, February 15th 2019 | $0.1847 | $0.2300 | $0.1847 | $0.2300 | $989 |
| Thu, February 14th 2019 | $0.2153 | $0.2153 | $0.1844 | $0.1844 | $557 |
| Wed, February 13th 2019 | $0.2053 | $0.2163 | $0.1880 | $0.2163 | $396 |
| Tue, February 12th 2019 | $0.2026 | $0.2351 | $0.1854 | $0.2059 | $652 |
| Mon, February 11th 2019 | $0.2022 | $0.2275 | $0.2022 | $0.2022 | $435 |
| Sun, February 10th 2019 | $0.2099 | $0.2173 | $0.2064 | $0.2064 | $256 |
| Sat, February 9th 2019 | $0.2191 | $0.2337 | $0.1939 | $0.2081 | $63 |
| Fri, February 8th 2019 | $0.2123 | $0.2415 | $0.1934 | $0.2196 | $1,205 |
| Thu, February 7th 2019 | $0.2228 | $0.2228 | $0.1890 | $0.1958 | $212 |
| Wed, February 6th 2019 | $0.2275 | $0.2309 | $0.1935 | $0.2241 | $54 |
| Tue, February 5th 2019 | $0.2103 | $0.2310 | $0.1931 | $0.2310 | $244 |
| Mon, February 4th 2019 | $0.1956 | $0.2093 | $0.1921 | $0.2093 | $195 |
| Sun, February 3rd 2019 | $0.1966 | $0.2242 | $0.1932 | $0.1966 | $99 |
| Sat, February 2nd 2019 | $0.2192 | $0.2192 | $0.1967 | $0.2000 | $117 |
| Fri, February 1st 2019 | $0.2008 | $0.2284 | $0.1802 | $0.2162 | $119 |
| Thu, January 31st 2019 | $0.1890 | $0.2301 | $0.1821 | $0.1992 | $136 |
| Wed, January 30th 2019 | $0.1872 | $0.2734 | $0.1768 | $0.1908 | $557 |
| Tue, January 29th 2019 | $0.1805 | $0.2016 | $0.1777 | $0.1846 | $201 |
| Mon, January 28th 2019 | $0.2093 | $0.2107 | $0.1823 | $0.1823 | $244 |
| Sun, January 27th 2019 | $0.2105 | $0.2587 | $0.1998 | $0.2160 | $9,934 |
| Sat, January 26th 2019 | $0.2037 | $0.2611 | $0.1880 | $0.2124 | $301 |
| Fri, January 25th 2019 | $0.2531 | $0.2613 | $0.2014 | $0.2029 | $199 |
| Thu, January 24th 2019 | $0.2876 | $0.2876 | $0.1955 | $0.2542 | $349 |
| Wed, January 23rd 2019 | $0.2574 | $0.2854 | $0.2078 | $0.2854 | $594 |
| Tue, January 22nd 2019 | $0.2520 | $0.3194 | $0.1893 | $0.2596 | $10,476 |
| Mon, January 21st 2019 | $0.2506 | $0.2506 | $0.2194 | $0.2499 | $330 |
| Sun, January 20th 2019 | $0.2747 | $0.2981 | $0.1654 | $0.2503 | $2,216 |
| Sat, January 19th 2019 | $0.2797 | $0.3170 | $0.2797 | $0.2872 | $249 |
| Fri, January 18th 2019 | $0.2871 | $0.3252 | $0.2554 | $0.2736 | $281 |
Bitcoin Interest TradingView Candlestick Charts
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!