BitSend (BSD) current price is $0.071525.

  • bitsend
    BitSend(BSD)
  • Price
    $0.071525
  • 1h %
    2.24%
  • 24h %
    4.29%
  • 7d %
    4.79%
  • Market Cap
    $1.54 M
  • Volume
    $17,682
  • Rank
    638

Loading Chart...

Coin Description

Buy

Buy Bitsend Sell Bitsend

Historical Data

Date Price Volume Market Cap
18/12/2017 $1.52872 $1.06 M $26.81 M
19/12/2017 $1.517 $951,837 $26.62 M
20/12/2017 $1.28862 $392,138 $22.63 M
21/12/2017 $1.29626 $922,689 $22.78 M
22/12/2017 $1.03357 $384,676 $18.18 M
23/12/2017 $1.26022 $448,587 $22.18 M
24/12/2017 $1.29416 $3.75 M $22.79 M
25/12/2017 $1.50097 $2.25 M $26.45 M
26/12/2017 $1.29176 $1.15 M $22.78 M
27/12/2017 $1.40357 $1.39 M $24.76 M
28/12/2017 $1.27026 $636,238 $22.42 M
29/12/2017 $1.38011 $776,889 $24.38 M
30/12/2017 $1.12129 $359,044 $19.82 M
31/12/2017 $1.28318 $487,315 $22.70 M
01/01/2018 $1.23403 $372,548 $21.84 M
02/01/2018 $1.36522 $654,620 $24.18 M
03/01/2018 $1.38723 $918,389 $24.58 M
04/01/2018 $1.4142 $936,539 $25.08 M
05/01/2018 $1.43737 $632,555 $25.51 M
06/01/2018 $1.52029 $376,157 $26.99 M
07/01/2018 $1.57434 $1.34 M $27.97 M
08/01/2018 $1.70063 $5.19 M $30.23 M
09/01/2018 $1.66487 $1.55 M $29.62 M
10/01/2018 $1.48502 $544,264 $26.43 M
11/01/2018 $2.14636 $20.92 M $38.23 M
12/01/2018 $1.73524 $5.15 M $30.93 M
13/01/2018 $1.74229 $1.54 M $31.07 M
14/01/2018 $1.5935 $705,322 $28.44 M
15/01/2018 $1.64487 $704,907 $29.37 M
16/01/2018 $1.25357 $530,533 $22.40 M
17/01/2018 $1.02437 $362,260 $18.32 M
18/01/2018 $1.21553 $460,056 $21.75 M
19/01/2018 $1.39428 $2.07 M $24.96 M
20/01/2018 $1.39238 $600,102 $24.94 M
21/01/2018 $1.21017 $1.47 M $21.69 M
22/01/2018 $1.36872 $26.62 M $24.55 M
23/01/2018 $1.30629 $3.32 M $23.44 M
24/01/2018 $1.28287 $950,262 $23.04 M
25/01/2018 $1.51233 $7.19 M $27.17 M
26/01/2018 $1.39818 $3.40 M $25.14 M
27/01/2018 $1.51243 $1.95 M $27.21 M
28/01/2018 $1.50321 $950,897 $27.06 M
29/01/2018 $1.58903 $5.95 M $28.62 M
30/01/2018 $1.32105 $913,899 $23.81 M
31/01/2018 $1.26217 $323,706 $22.76 M
01/02/2018 $1.12386 $270,181 $20.28 M
02/02/2018 $0.976637 $431,105 $17.63 M
03/02/2018 $0.990574 $494,390 $17.89 M
04/02/2018 $0.839771 $784,483 $15.18 M
05/02/2018 $0.731866 $190,583 $13.24 M
06/02/2018 $0.721702 $160,804 $13.06 M
07/02/2018 $0.862976 $164,116 $15.62 M
08/02/2018 $0.914639 $4.46 M $16.57 M
09/02/2018 $0.986593 $499,226 $17.88 M
10/02/2018 $0.990773 $315,924 $17.97 M
11/02/2018 $0.946045 $154,493 $17.17 M
12/02/2018 $0.963844 $167,240 $17.50 M
13/02/2018 $0.956953 $155,453 $17.38 M
14/02/2018 $1.02216 $138,357 $18.58 M
15/02/2018 $1.07843 $199,001 $19.61 M
16/02/2018 $1.04366 $105,542 $18.99 M
17/02/2018 $1.09781 $112,328 $19.99 M
18/02/2018 $1.11542 $499,339 $20.32 M
19/02/2018 $1.1146 $262,015 $20.32 M
20/02/2018 $1.06441 $213,922 $19.42 M
21/02/2018 $0.957086 $229,715 $17.47 M
22/02/2018 $0.878572 $297,089 $16.05 M
23/02/2018 $0.922852 $113,629 $16.86 M
24/02/2018 $0.875696 $117,522 $16.01 M
25/02/2018 $0.81166 $64,595 $14.85 M
26/02/2018 $0.901479 $82,549 $16.50 M
27/02/2018 $0.943266 $108,024 $17.28 M
28/02/2018 $0.934092 $99,242 $17.12 M
01/03/2018 $1.03449 $939,917 $18.97 M
02/03/2018 $1.13303 $1.86 M $20.79 M
03/03/2018 $1.11061 $463,655 $20.39 M
04/03/2018 $1.10469 $189,577 $20.29 M
05/03/2018 $1.18989 $2.27 M $21.87 M
06/03/2018 $1.07706 $416,108 $19.81 M
07/03/2018 $0.890746 $314,554 $16.39 M
08/03/2018 $0.856508 $469,240 $15.77 M
09/03/2018 $0.756049 $206,670 $13.93 M
10/03/2018 $0.808472 $157,242 $14.90 M
11/03/2018 $0.89352 $494,789 $16.48 M
12/03/2018 $0.776506 $199,707 $14.33 M
13/03/2018 $0.78599 $70,289 $14.51 M
14/03/2018 $0.709635 $122,784 $13.11 M
15/03/2018 $0.66527 $143,536 $12.30 M
16/03/2018 $0.681714 $45,283 $12.61 M
17/03/2018 $0.609161 $53,707 $11.28 M
18/03/2018 $0.532325 $45,563 $9.86 M
19/03/2018 $0.628148 $132,667 $11.64 M
20/03/2018 $0.652965 $73,296 $12.11 M
21/03/2018 $0.666319 $86,908 $12.36 M
22/03/2018 $0.639707 $109,514 $11.88 M
23/03/2018 $0.604895 $68,133 $11.24 M
24/03/2018 $0.61509 $94,242 $11.43 M
25/03/2018 $0.638079 $139,378 $11.87 M
26/03/2018 $0.561704 $66,905 $10.45 M
27/03/2018 $0.551933 $31,942 $10.28 M
28/03/2018 $0.588737 $122,238 $10.97 M
29/03/2018 $0.54905 $114,701 $10.24 M
30/03/2018 $0.482718 $56,219 $9.00 M
31/03/2018 $0.538546 $918,381 $10.05 M
01/04/2018 $0.491833 $693,120 $9.19 M
02/04/2018 $0.511941 $89,624 $9.57 M
03/04/2018 $0.551616 $207,104 $10.31 M
04/04/2018 $0.497823 $70,619 $9.31 M
05/04/2018 $0.476676 $55,591 $8.92 M
06/04/2018 $0.45455 $53,065 $8.51 M
07/04/2018 $0.493321 $147,481 $9.25 M
08/04/2018 $0.557225 $726,549 $10.45 M
09/04/2018 $0.51909 $756,076 $9.74 M
10/04/2018 $0.526492 $279,211 $9.89 M
11/04/2018 $0.555851 $937,414 $10.44 M
12/04/2018 $0.597115 $207,299 $11.22 M
13/04/2018 $0.646214 $573,599 $12.15 M
14/04/2018 $0.662939 $265,746 $12.48 M
15/04/2018 $0.688438 $93,722 $12.96 M
16/04/2018 $0.645335 $144,370 $12.16 M
17/04/2018 $0.640304 $87,436 $12.07 M
18/04/2018 $0.649677 $108,178 $12.26 M
19/04/2018 $0.700021 $640,951 $13.21 M
20/04/2018 $0.7229 $165,231 $13.65 M
21/04/2018 $0.707661 $105,354 $13.37 M
22/04/2018 $0.729446 $38,027 $13.79 M
23/04/2018 $0.881176 $24.83 M $16.67 M
24/04/2018 $0.819011 $3.34 M $15.50 M
25/04/2018 $0.762005 $973,148 $14.43 M
26/04/2018 $0.763203 $263,186 $14.46 M
27/04/2018 $0.777206 $117,975 $14.74 M
28/04/2018 $0.809788 $137,369 $15.37 M
29/04/2018 $0.804121 $133,200 $15.27 M
30/04/2018 $0.787085 $138,629 $14.95 M
01/05/2018 $0.766031 $75,291 $14.56 M
02/05/2018 $0.787741 $184,711 $14.98 M
03/05/2018 $0.827706 $216,504 $15.75 M
04/05/2018 $0.796503 $211,088 $15.17 M
05/05/2018 $0.80368 $188,684 $15.31 M
06/05/2018 $0.770403 $131,776 $14.69 M
07/05/2018 $0.736713 $71,862 $14.05 M
08/05/2018 $0.738463 $74,602 $14.09 M
09/05/2018 $0.754215 $109,970 $14.40 M
10/05/2018 $0.7207 $101,257 $13.77 M
11/05/2018 $0.640987 $131,199 $12.25 M
12/05/2018 $0.632425 $53,000 $12.10 M
13/05/2018 $0.650113 $42,278 $12.44 M
14/05/2018 $0.659047 $66,846 $12.62 M
15/05/2018 $0.641634 $54,093 $12.29 M
16/05/2018 $0.623835 $90,956 $11.96 M
17/05/2018 $0.631234 $71,081 $12.11 M
18/05/2018 $0.624279 $74,164 $11.98 M
19/05/2018 $0.6127 $21,511 $11.76 M
20/05/2018 $0.621831 $48,054 $11.95 M
21/05/2018 $0.605282 $44,825 $11.63 M
22/05/2018 $0.589944 $28,507 $11.35 M
23/05/2018 $0.532945 $70,774 $10.26 M
24/05/2018 $0.531351 $33,416 $10.23 M
25/05/2018 $0.525516 $35,001 $10.12 M
26/05/2018 $0.532309 $14,855 $10.26 M
27/05/2018 $0.517658 $19,902 $9.98 M
28/05/2018 $0.507744 $41,706 $9.80 M
29/05/2018 $0.529976 $23,682 $10.23 M
30/05/2018 $0.511071 $35,688 $9.87 M
31/05/2018 $0.535187 $15,654 $10.34 M
01/06/2018 $0.507464 $35,752 $9.81 M
02/06/2018 $0.533957 $22,191 $10.33 M
03/06/2018 $0.531458 $25,692 $10.29 M
04/06/2018 $0.515537 $19,331 $9.99 M
05/06/2018 $0.499815 $68,071 $9.69 M
06/06/2018 $0.470522 $87,892 $9.12 M
07/06/2018 $0.463943 $104,978 $9.00 M
08/06/2018 $0.466437 $31,200 $9.06 M
09/06/2018 $0.457286 $42,303 $8.88 M
10/06/2018 $0.372676 $44,874 $7.24 M
11/06/2018 $0.383863 $36,793 $7.46 M
12/06/2018 $0.371861 $31,425 $7.24 M
13/06/2018 $0.310779 $41,004 $6.05 M
14/06/2018 $0.329809 $31,086 $6.42 M
15/06/2018 $0.346536 $35,701 $6.75 M
16/06/2018 $0.345955 $15,077 $6.75 M
17/06/2018 $0.32872 $20,818 $6.41 M
18/06/2018 $0.336425 $10,762 $6.57 M
19/06/2018 $0.379618 $682,133 $7.42 M
20/06/2018 $0.33953 $146,777 $6.64 M
21/06/2018 $0.317257 $54,873 $6.20 M
22/06/2018 $0.299475 $26,850 $5.86 M
23/06/2018 $0.291526 $2,795 $5.71 M
24/06/2018 $0.288402 $13,409 $5.65 M
25/06/2018 $0.297298 $572,621 $5.83 M
26/06/2018 $0.288491 $51,610 $5.66 M
27/06/2018 $0.276069 $27,830 $5.42 M
28/06/2018 $0.272729 $66,599 $5.35 M
29/06/2018 $0.265683 $126,485 $5.22 M
30/06/2018 $0.269686 $50,185 $5.30 M
01/07/2018 $0.258296 $42,666 $5.08 M
02/07/2018 $0.285192 $30,492 $5.61 M
03/07/2018 $0.279452 $80,579 $5.50 M
04/07/2018 $0.281969 $73,021 $5.55 M
05/07/2018 $0.265839 $41,392 $5.24 M
06/07/2018 $0.270414 $38,641 $5.33 M
07/07/2018 $0.267196 $36,596 $5.27 M
08/07/2018 $0.280432 $16,765 $5.54 M
09/07/2018 $0.284023 $27,582 $5.61 M
10/07/2018 $0.253328 $21,903 $5.01 M
11/07/2018 $0.238569 $15,238 $4.72 M
12/07/2018 $0.242274 $32,337 $4.79 M
13/07/2018 $0.242735 $148,186 $4.81 M
14/07/2018 $0.278131 $1.65 M $5.51 M
15/07/2018 $0.261267 $636,819 $5.18 M
16/07/2018 $0.264991 $240,089 $5.26 M
17/07/2018 $0.296974 $124,001 $5.89 M
18/07/2018 $0.283159 $149,576 $5.62 M
19/07/2018 $0.271442 $49,453 $5.39 M
20/07/2018 $0.255978 $25,696 $5.09 M
21/07/2018 $0.267179 $21,263 $5.31 M
22/07/2018 $0.258496 $37,435 $5.14 M
23/07/2018 $0.252407 $29,472 $5.03 M
24/07/2018 $0.275422 $315,069 $5.49 M
25/07/2018 $0.242108 $285,208 $4.83 M
26/07/2018 $0.243997 $184,267 $4.87 M
27/07/2018 $0.234839 $71,122 $4.69 M
28/07/2018 $0.25365 $74,512 $5.06 M
29/07/2018 $0.246277 $39,926 $4.92 M
30/07/2018 $0.242698 $53,123 $4.85 M
31/07/2018 $0.224673 $35,583 $4.49 M
01/08/2018 $0.216643 $26,683 $4.34 M
02/08/2018 $0.214492 $563,111 $4.29 M
03/08/2018 $0.208766 $181,098 $4.18 M
04/08/2018 $0.193286 $35,379 $3.87 M
05/08/2018 $0.195464 $9,925 $3.92 M
06/08/2018 $0.191527 $35,025 $3.84 M
07/08/2018 $0.190656 $16,165 $3.83 M
08/08/2018 $0.167757 $133,495 $3.37 M
09/08/2018 $0.164842 $20,733 $3.31 M
10/08/2018 $0.1553 $14,994 $3.12 M
11/08/2018 $0.143677 $9,764 $2.89 M
12/08/2018 $0.14272 $8,923 $2.87 M
13/08/2018 $0.137975 $117,442 $2.78 M
14/08/2018 $0.115469 $13,545 $2.33 M
15/08/2018 $0.11939 $12,886 $2.41 M
16/08/2018 $0.115346 $16,337 $2.33 M
17/08/2018 $0.12311 $12,994 $2.49 M
18/08/2018 $0.124682 $51,374 $2.52 M
19/08/2018 $0.134836 $31,038 $2.72 M
20/08/2018 $0.136466 $41,497 $2.76 M
21/08/2018 $0.130029 $10,616 $2.63 M
22/08/2018 $0.12657 $8,582 $2.56 M
23/08/2018 $0.12375 $3,191 $2.51 M
24/08/2018 $0.124556 $18,697 $2.52 M
25/08/2018 $0.127101 $8,601 $2.58 M
26/08/2018 $0.124206 $4,523 $2.52 M
27/08/2018 $0.139044 $160,477 $2.82 M
28/08/2018 $0.150182 $227,054 $3.05 M
29/08/2018 $0.165875 $311,459 $3.37 M
30/08/2018 $0.150096 $48,997 $3.05 M
31/08/2018 $0.146918 $39,503 $2.99 M
01/09/2018 $0.168848 $105,668 $3.44 M
02/09/2018 $0.166658 $41,196 $3.39 M
03/09/2018 $0.168494 $26,730 $3.43 M
04/09/2018 $0.16524 $100,497 $3.37 M
05/09/2018 $0.140491 $33,409 $2.87 M
06/09/2018 $0.126767 $9,886 $2.59 M
07/09/2018 $0.140671 $32,564 $2.87 M
08/09/2018 $0.130433 $13,274 $2.66 M
09/09/2018 $0.134153 $4,768 $2.74 M
10/09/2018 $0.125677 $4,458 $2.57 M
11/09/2018 $0.135794 $40,256 $2.78 M
12/09/2018 $0.134924 $54,279 $2.76 M
13/09/2018 $0.137932 $20,136 $2.83 M
14/09/2018 $0.133688 $12,139 $2.74 M
15/09/2018 $0.131559 $2,863 $2.70 M
16/09/2018 $0.133292 $50,033 $2.74 M
17/09/2018 $0.136641 $49,663 $2.81 M
18/09/2018 $0.135025 $16,182 $2.77 M
19/09/2018 $0.146338 $14,443 $3.01 M
20/09/2018 $0.14313 $8,926 $2.94 M
21/09/2018 $0.150293 $21,813 $3.09 M
22/09/2018 $0.172146 $683,553 $3.54 M
23/09/2018 $0.171312 $263,581 $3.53 M
24/09/2018 $0.157182 $50,591 $3.24 M
25/09/2018 $0.143205 $21,730 $2.95 M
26/09/2018 $0.143741 $7,059 $2.97 M
27/09/2018 $0.153722 $10,723 $3.17 M
28/09/2018 $0.145451 $28,054 $3.00 M
29/09/2018 $0.14001 $5,132 $2.89 M
30/09/2018 $0.152288 $31,377 $3.15 M
01/10/2018 $0.152762 $27,163 $3.16 M
02/10/2018 $0.150359 $356,980 $3.11 M
03/10/2018 $0.151429 $79,555 $3.14 M
04/10/2018 $0.153481 $44,228 $3.18 M
05/10/2018 $0.152646 $18,357 $3.16 M
06/10/2018 $0.152133 $5,134 $3.15 M
07/10/2018 $0.148579 $8,042 $3.08 M
08/10/2018 $0.154073 $8,988 $3.20 M
09/10/2018 $0.150279 $9,217 $3.12 M
10/10/2018 $0.150383 $3,465 $3.13 M
11/10/2018 $0.145966 $25,764 $3.04 M
12/10/2018 $0.14246 $27,103 $2.96 M
13/10/2018 $0.140832 $8,498 $2.93 M
14/10/2018 $0.138786 $17,772 $2.89 M
15/10/2018 $0.145742 $48,935 $3.04 M
16/10/2018 $0.192893 $114,005 $4.02 M
17/10/2018 $0.151231 $15,353 $3.15 M
18/10/2018 $0.148687 $4,852 $3.10 M
19/10/2018 $0.151846 $27,698 $3.17 M
20/10/2018 $0.156833 $35,939 $3.28 M
21/10/2018 $0.149443 $23,361 $3.12 M
22/10/2018 $0.147305 $23,292 $3.08 M
23/10/2018 $0.152962 $29,574 $3.20 M
24/10/2018 $0.160123 $69,070 $3.35 M
25/10/2018 $0.169978 $328,074 $3.56 M
26/10/2018 $0.167672 $95,044 $3.51 M
27/10/2018 $0.176114 $93,678 $3.69 M
28/10/2018 $0.17308 $46,204 $3.63 M
29/10/2018 $0.159328 $381,895 $3.35 M
30/10/2018 $0.15499 $46,456 $3.26 M
31/10/2018 $0.152319 $22,665 $3.20 M
01/11/2018 $0.157014 $17,263 $3.30 M
02/11/2018 $0.160723 $21,670 $3.38 M
03/11/2018 $0.157947 $26,665 $3.32 M
04/11/2018 $0.155968 $8,792 $3.28 M
05/11/2018 $0.15761 $15,247 $3.32 M
06/11/2018 $0.152799 $34,085 $3.22 M
07/11/2018 $0.149133 $48,708 $3.15 M
08/11/2018 $0.14362 $17,298 $3.03 M
09/11/2018 $0.145887 $11,807 $3.08 M
10/11/2018 $0.144646 $3,963 $3.06 M
11/11/2018 $0.139721 $3,925 $2.95 M
12/11/2018 $0.136358 $8,955 $2.88 M
13/11/2018 $0.136865 $9,771 $2.90 M
14/11/2018 $0.120356 $13,884 $2.55 M
15/11/2018 $0.115736 $10,491 $2.45 M
16/11/2018 $0.119128 $6,846 $2.52 M
17/11/2018 $0.115584 $4,553 $2.45 M
18/11/2018 $0.117045 $1,363 $2.48 M
19/11/2018 $0.0854537 $14,224 $1.81 M
20/11/2018 $0.0712691 $16,719 $1.51 M
21/11/2018 $0.0740664 $7,985 $1.57 M
22/11/2018 $0.070502 $2,136 $1.50 M
23/11/2018 $0.0704426 $3,106 $1.50 M
24/11/2018 $0.0611336 $1,392 $1.30 M
25/11/2018 $0.0643234 $10,130 $1.37 M
26/11/2018 $0.0572961 $7,851 $1.22 M
27/11/2018 $0.0579257 $2,382 $1.23 M
28/11/2018 $0.0688472 $3,987 $1.47 M
29/11/2018 $0.0664987615511 $3,786 $1.42 M
30/11/2018 $0.0609977934741 $1,810 $1.30 M
01/12/2018 $0.0666836512141 $1,621 $1.42 M
02/12/2018 $0.0843159774006 $749,159 $1.80 M
03/12/2018 $0.0697149062314 $93,566 $1.49 M
04/12/2018 $0.0688912982846 $19,565 $1.47 M
05/12/2018 $0.0650779418106 $7,055 $1.39 M
06/12/2018 $0.0724694564105 $791,264 $1.55 M
07/12/2018 $0.0621049647325 $141,138 $1.33 M
08/12/2018 $0.0625680849673 $21,797 $1.34 M
09/12/2018 $0.0714295477546 $35,159 $1.53 M
10/12/2018 $0.0682999035506 $13,690 $1.47 M
11/12/2018 $0.0677803971565 $13,654 $1.45 M
12/12/2018 $0.0713015914324 $68,744 $1.53 M
13/12/2018 $0.0631316918299 $31,601 $1.36 M
14/12/2018 $0.0602364805256 $12,297 $1.30 M
15/12/2018 $0.0599047973517 $3,356 $1.29 M
16/12/2018 $0.0622270669535 $6,561 $1.34 M
17/12/2018 $0.0683677350479 $6,870 $1.47 M
18/12/2018 $0.0670308474322 $9,954 $1.44 M
19/12/2018 $0.07158678002 $17,697 $1.54 M

Price per Exchange

# Exchange Pair Price Volume (24h) Updated
1BSD/BTC$0.152870$184,613.9077 day
2BSD/BTC$0.145257$8,740.3839 day
3BSD/BTC$0.138722$1,611.8135 day
4BSD/EUR$0.136140$146.8535 day
5BSD/BTC$0.143460$78.9137 day
6BSD/USDT$0.149437$0.00000037 day
7BSD/BTC$0.115798$0.00000036 day

Comments