Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTRNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.00001103 | -0.00000019 | -1.69% | 0.00001130 | 0.00001143 | 0.00001096 | 45,515.00 |
| Jun 04 2024 | 0.00001122 | 0.00000055 | 5.15% | 0.00001069 | 0.00001125 | 0.00001064 | 81,210.00 |
| Jun 03 2024 | 0.00001067 | -0.00000033 | -3.00% | 0.00001100 | 0.00001122 | 0.00001067 | 212,242.00 |
| Jun 02 2024 | 0.00001100 | -0.00000002 | -0.18% | 0.00001104 | 0.00001119 | 0.00001086 | 21,806.00 |
| Jun 01 2024 | 0.00001102 | 0.00000028 | 2.61% | 0.00001067 | 0.00001128 | 0.00001055 | 194,985.00 |
| May 31 2024 | 0.00001074 | -0.00000016 | -1.47% | 0.00001090 | 0.00001090 | 0.00001066 | 60,800.00 |
| May 30 2024 | 0.00001090 | -0.00000021 | -1.89% | 0.00001106 | 0.00001161 | 0.00001089 | 83,628.00 |
| May 29 2024 | 0.00001111 | -0.00000065 | -5.53% | 0.00001179 | 0.00001215 | 0.00001111 | 97,408.00 |
| May 28 2024 | 0.00001176 | 0.00000100 | 9.58% | 0.00001038 | 0.00001210 | 0.00001032 | 415,524.00 |
| May 27 2024 | 0.00001044 | 0.00000042 | 4.19% | 0.00001004 | 0.00001052 | 0.00001003 | 82,635.00 |
| May 26 2024 | 0.00001002 | -0.00000017 | -1.67% | 0.00001018 | 0.00001020 | 0.00000994 | 275,914.00 |
| May 25 2024 | 0.00001019 | -0.00000005 | -0.49% | 0.00001032 | 0.00001049 | 0.00001014 | 52,968.00 |
| May 24 2024 | 0.00001024 | 0.00000013 | 1.29% | 0.00001020 | 0.00001042 | 0.00000996 | 38,251.00 |
| May 23 2024 | 0.00001011 | -0.00000013 | -1.27% | 0.00001018 | 0.00001027 | 0.00000977 | 77,807.00 |
| May 22 2024 | 0.00001024 | -0.00000003 | -0.29% | 0.00001030 | 0.00001049 | 0.00001000 | 56,922.00 |
| May 21 2024 | 0.00001027 | 0.00000020 | 1.99% | 0.00001014 | 0.00001042 | 0.00001000 | 87,530.00 |
| May 20 2024 | 0.00001007 | 0.00000038 | 3.92% | 0.00000968 | 0.00001045 | 0.00000948 | 63,554.00 |
| May 19 2024 | 0.00000969 | -0.00000052 | -5.09% | 0.00001017 | 0.00001020 | 0.00000959 | 34,897.00 |
| May 18 2024 | 0.00001021 | -0.00000009 | -0.87% | 0.00001030 | 0.00001035 | 0.00001012 | 18,162.00 |
| May 17 2024 | 0.00001030 | -0.00000005 | -0.48% | 0.00001031 | 0.00001074 | 0.00001020 | 109,881.00 |
| May 16 2024 | 0.00001035 | 0.00000043 | 4.33% | 0.00000993 | 0.00001056 | 0.00000989 | 234,637.00 |
| May 15 2024 | 0.00000992 | -0.00000021 | -2.07% | 0.00001011 | 0.00001014 | 0.00000951 | 199,477.00 |
| May 14 2024 | 0.00001013 | -0.00000040 | -3.80% | 0.00001058 | 0.00001069 | 0.00001006 | 14,624.00 |
| May 13 2024 | 0.00001053 | -0.00000031 | -2.86% | 0.00001087 | 0.00001088 | 0.00001049 | 82,367.00 |
| May 12 2024 | 0.00001084 | -0.00000012 | -1.09% | 0.00001102 | 0.00001111 | 0.00001084 | 24,124.00 |
| May 11 2024 | 0.00001096 | -0.00000048 | -4.20% | 0.00001146 | 0.00001147 | 0.00001094 | 30,014.00 |
| May 10 2024 | 0.00001144 | -0.00000021 | -1.80% | 0.00001175 | 0.00001177 | 0.00001135 | 37,651.00 |
| May 09 2024 | 0.00001165 | 0.00000012 | 1.04% | 0.00001144 | 0.00001171 | 0.00001132 | 62,633.00 |
| May 08 2024 | 0.00001153 | 0.00000032 | 2.85% | 0.00001118 | 0.00001161 | 0.00001096 | 80,449.00 |
| May 07 2024 | 0.00001121 | -0.00000028 | -2.44% | 0.00001156 | 0.00001157 | 0.00001121 | 46,061.00 |
| May 06 2024 | 0.00001149 | -0.00000032 | -2.71% | 0.00001181 | 0.00001185 | 0.00001149 | 39,205.00 |
| May 05 2024 | 0.00001181 | 0.00000037 | 3.23% | 0.00001141 | 0.00001189 | 0.00001128 | 36,163.00 |
| May 04 2024 | 0.00001144 | -0.00000039 | -3.30% | 0.00001180 | 0.00001182 | 0.00001144 | 40,503.00 |
| May 03 2024 | 0.00001183 | -0.00000046 | -3.74% | 0.00001228 | 0.00001243 | 0.00001183 | 103,910.00 |
| May 02 2024 | 0.00001229 | 0.00000015 | 1.24% | 0.00001218 | 0.00001243 | 0.00001212 | 76,533.00 |
| May 01 2024 | 0.00001214 | 0.00000064 | 5.57% | 0.00001148 | 0.00001218 | 0.00001145 | 71,725.00 |
| Apr 30 2024 | 0.00001150 | 0.00000010 | 0.88% | 0.00001139 | 0.00001150 | 0.00001095 | 48,301.00 |
| Apr 29 2024 | 0.00001140 | -0.00000037 | -3.14% | 0.00001177 | 0.00001183 | 0.00001131 | 91,170.00 |
| Apr 28 2024 | 0.00001177 | -0.00000018 | -1.51% | 0.00001196 | 0.00001203 | 0.00001177 | 49,795.00 |
| Apr 27 2024 | 0.00001195 | 0.00000013 | 1.10% | 0.00001182 | 0.00001210 | 0.00001166 | 49,108.00 |
| Apr 26 2024 | 0.00001182 | -0.00000021 | -1.75% | 0.00001195 | 0.00001199 | 0.00001167 | 57,919.00 |
| Apr 25 2024 | 0.00001203 | -0.00000037 | -2.98% | 0.00001244 | 0.00001247 | 0.00001200 | 137,747.00 |
| Apr 24 2024 | 0.00001240 | -0.00000040 | -3.13% | 0.00001277 | 0.00001310 | 0.00001229 | 240,440.00 |
| Apr 23 2024 | 0.00001280 | -0.00000002 | -0.16% | 0.00001286 | 0.00001311 | 0.00001256 | 89,861.00 |
| Apr 22 2024 | 0.00001282 | 0.00000049 | 3.97% | 0.00001238 | 0.00001359 | 0.00001235 | 195,888.00 |
| Apr 21 2024 | 0.00001233 | 0.00000009 | 0.74% | 0.00001223 | 0.00001252 | 0.00001207 | 100,868.00 |
| Apr 20 2024 | 0.00001224 | 0.00000100 | 8.92% | 0.00001117 | 0.00001227 | 0.00001116 | 30,916.00 |
| Apr 19 2024 | 0.00001121 | -0.00000008 | -0.71% | 0.00001124 | 0.00001141 | 0.00001093 | 45,101.00 |
| Apr 18 2024 | 0.00001129 | 0.00000007 | 0.62% | 0.00001116 | 0.00001134 | 0.00001097 | 53,501.00 |
| Apr 17 2024 | 0.00001122 | -0.00000002 | -0.18% | 0.00001114 | 0.00001144 | 0.00001082 | 59,477.00 |
| Apr 16 2024 | 0.00001124 | 0.00000011 | 0.99% | 0.00001106 | 0.00001137 | 0.00001088 | 92,096.00 |
| Apr 15 2024 | 0.00001113 | -0.00000020 | -1.77% | 0.00001134 | 0.00001172 | 0.00001077 | 224,114.00 |
| Apr 14 2024 | 0.00001133 | 0.00000047 | 4.33% | 0.00001074 | 0.00001150 | 0.00001050 | 262,296.00 |
| Apr 13 2024 | 0.00001086 | -0.00000200 | -15.99% | 0.00001245 | 0.00001246 | 0.00000969 | 424,326.00 |
| Apr 12 2024 | 0.00001251 | -0.00000200 | -13.55% | 0.00001477 | 0.00001521 | 0.00001213 | 314,331.00 |
| Apr 11 2024 | 0.00001476 | -0.00000020 | -1.34% | 0.00001497 | 0.00001530 | 0.00001466 | 53,877.00 |
| Apr 10 2024 | 0.00001496 | -0.00000084 | -5.32% | 0.00001577 | 0.00001590 | 0.00001483 | 100,364.00 |
| Apr 09 2024 | 0.00001580 | -0.00000029 | -1.80% | 0.00001628 | 0.00001628 | 0.00001565 | 82,702.00 |
| Apr 08 2024 | 0.00001609 | -0.00000010 | -0.62% | 0.00001631 | 0.00001653 | 0.00001592 | 218,464.00 |
| Apr 07 2024 | 0.00001619 | 0.00000037 | 2.34% | 0.00001571 | 0.00001645 | 0.00001568 | 77,617.00 |
| Apr 06 2024 | 0.00001582 | -0.00000024 | -1.49% | 0.00001624 | 0.00001632 | 0.00001575 | 47,055.00 |
| Apr 05 2024 | 0.00001606 | -0.00000021 | -1.29% | 0.00001620 | 0.00001638 | 0.00001574 | 74,939.00 |
| Apr 04 2024 | 0.00001627 | 0.00000069 | 4.43% | 0.00001569 | 0.00001714 | 0.00001539 | 178,557.00 |
| Apr 03 2024 | 0.00001558 | -0.00000008 | -0.51% | 0.00001567 | 0.00001645 | 0.00001541 | 129,674.00 |
| Apr 02 2024 | 0.00001566 | -0.00000033 | -2.06% | 0.00001611 | 0.00001611 | 0.00001538 | 74,789.00 |
| Apr 01 2024 | 0.00001599 | -0.00000077 | -4.59% | 0.00001679 | 0.00001693 | 0.00001584 | 70,292.00 |
| Mar 31 2024 | 0.00001676 | -0.00000051 | -2.95% | 0.00001725 | 0.00001786 | 0.00001670 | 91,981.00 |
| Mar 30 2024 | 0.00001727 | -0.00000049 | -2.76% | 0.00001763 | 0.00001804 | 0.00001716 | 57,729.00 |
| Mar 29 2024 | 0.00001776 | 0.00000065 | 3.80% | 0.00001703 | 0.00001779 | 0.00001687 | 68,454.00 |
| Mar 28 2024 | 0.00001711 | -0.00000052 | -2.95% | 0.00001767 | 0.00001769 | 0.00001684 | 81,990.00 |
| Mar 27 2024 | 0.00001763 | -0.00000058 | -3.19% | 0.00001818 | 0.00001846 | 0.00001750 | 139,554.00 |
| Mar 26 2024 | 0.00001821 | -0.00000026 | -1.41% | 0.00001853 | 0.00001874 | 0.00001780 | 140,376.00 |
| Mar 25 2024 | 0.00001847 | 0.00000061 | 3.42% | 0.00001786 | 0.00001861 | 0.00001786 | 89,018.00 |
| Mar 24 2024 | 0.00001786 | 0.00000016 | 0.90% | 0.00001778 | 0.00001804 | 0.00001744 | 51,518.00 |
| Mar 23 2024 | 0.00001770 | -0.00000013 | -0.73% | 0.00001790 | 0.00001811 | 0.00001769 | 40,089.00 |
| Mar 22 2024 | 0.00001783 | -0.00000025 | -1.38% | 0.00001796 | 0.00001839 | 0.00001763 | 94,733.00 |
| Mar 21 2024 | 0.00001808 | 0.00000074 | 4.27% | 0.00001742 | 0.00001812 | 0.00001740 | 57,728.00 |
| Mar 20 2024 | 0.00001734 | -0.00000003 | -0.17% | 0.00001739 | 0.00001767 | 0.00001683 | 73,650.00 |
| Mar 19 2024 | 0.00001737 | -0.00000030 | -1.70% | 0.00001772 | 0.00001802 | 0.00001648 | 133,662.00 |
| Mar 18 2024 | 0.00001767 | -0.00000100 | -5.34% | 0.00001872 | 0.00001889 | 0.00001767 | 69,876.00 |
| Mar 17 2024 | 0.00001872 | -0.00000051 | -2.65% | 0.00001912 | 0.00001934 | 0.00001865 | 160,957.00 |
| Mar 16 2024 | 0.00001923 | -0.00000050 | -2.53% | 0.00001964 | 0.00002119 | 0.00001837 | 183,983.00 |
| Mar 15 2024 | 0.00001973 | -0.00000040 | -1.99% | 0.00001977 | 0.00001977 | 0.00001885 | 72,896.00 |
| Mar 14 2024 | 0.00002013 | 0.00000000 | 0.00% | 0.00002013 | 0.00002013 | 0.00002013 | 0.00 |
| Mar 13 2024 | 0.00002013 | -0.00000200 | -9.13% | 0.00002177 | 0.00002204 | 0.00002012 | 139,284.00 |
| Mar 12 2024 | 0.00002191 | -0.00000051 | -2.27% | 0.00002236 | 0.00002306 | 0.00002112 | 178,065.00 |
| Mar 11 2024 | 0.00002242 | 0.00000096 | 4.47% | 0.00002151 | 0.00002242 | 0.00002100 | 143,380.00 |
| Mar 10 2024 | 0.00002146 | -0.00000006 | -0.28% | 0.00002140 | 0.00002234 | 0.00002058 | 223,133.00 |
| Mar 09 2024 | 0.00002152 | 0.00000006 | 0.28% | 0.00002135 | 0.00002252 | 0.00002131 | 62,107.00 |
| Mar 08 2024 | 0.00002146 | -0.00000200 | -8.64% | 0.00002334 | 0.00002359 | 0.00002090 | 154,704.00 |
