BTRST More Historical Data - BTRSTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
BTRST (Cryptocurrency:BTRSTUSD)
BTRST (Cryptocurrency:BTRSTUSD) Historical

BTRSTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.819	0.016	1.99%	0.804	0.823	0.785	178,885.00
May 19 2024	0.803	-0.016	-1.95%	0.820	0.831	0.791	112,573.00
May 18 2024	0.819	-0.004	-0.49%	0.823	0.825	0.803	118,629.00
May 17 2024	0.823	-0.008	-0.96%	0.831	0.838	0.813	148,893.00
May 16 2024	0.831	-0.005	-0.60%	0.836	0.840	0.824	104,373.00
May 15 2024	0.836	0.026	3.21%	0.810	0.840	0.789	171,189.00
May 14 2024	0.810	0.014	1.76%	0.809	0.812	0.795	99,444.00
May 13 2024	0.796	-0.015	-1.85%	0.811	0.823	0.772	158,758.00
May 12 2024	0.811	-0.008	-0.98%	0.815	0.823	0.801	21,008.00
May 11 2024	0.819	0.012	1.49%	0.811	0.824	0.806	44,541.00
May 10 2024	0.807	-0.017	-2.06%	0.822	0.839	0.798	111,480.00
May 09 2024	0.824	0.020	2.49%	0.803	0.824	0.795	173,594.00
May 08 2024	0.804	-0.015	-1.83%	0.816	0.824	0.804	184,362.00
May 07 2024	0.819	-0.017	-2.03%	0.837	0.848	0.816	233,578.00
May 06 2024	0.836	-0.020	-2.34%	0.859	0.874	0.836	186,791.00
May 05 2024	0.856	0.012	1.42%	0.841	0.883	0.840	211,139.00
May 04 2024	0.844	-0.006	-0.71%	0.852	0.857	0.840	211,521.00
May 03 2024	0.850	0.014	1.67%	0.836	0.858	0.816	358,826.00
May 02 2024	0.836	-0.066	-7.32%	0.903	0.930	0.808	1,311,088.00
May 01 2024	0.902	-0.026	-2.80%	0.928	1.13	0.892	1,326,461.00
Apr 30 2024	0.928	0.048	5.45%	0.872	1.07	0.853	2,157,177.00
Apr 29 2024	0.880	0.058	7.06%	0.885	0.934	0.784	413,641.00
Apr 28 2024	0.822	0.018	2.24%	0.804	0.831	0.800	85,275.00
Apr 27 2024	0.804	-0.029	-3.48%	0.833	0.835	0.794	191,279.00
Apr 26 2024	0.833	-0.023	-2.69%	0.860	0.865	0.828	64,580.00
Apr 25 2024	0.856	0.015	1.78%	0.841	0.875	0.830	115,434.00
Apr 24 2024	0.841	-0.037	-4.21%	0.881	0.887	0.840	106,465.00
Apr 23 2024	0.878	-0.006	-0.68%	0.885	0.903	0.877	101,526.00
Apr 22 2024	0.884	0.004	0.45%	0.885	0.934	0.880	90,947.00
Apr 21 2024	0.880	-0.040	-4.35%	0.912	0.920	0.860	132,356.00
Apr 20 2024	0.920	0.003	0.33%	0.918	0.934	0.822	339,631.00
Apr 19 2024	0.917	0.051	5.89%	0.864	0.923	0.835	289,245.00
Apr 18 2024	0.866	0.008	0.93%	0.856	0.883	0.765	634,037.00
Apr 17 2024	0.858	0.079	10.14%	0.779	0.958	0.777	1,307,411.00
Apr 16 2024	0.779	-0.021	-2.63%	0.796	0.803	0.752	365,536.00
Apr 15 2024	0.800	-0.053	-6.21%	0.858	0.858	0.790	251,102.00
Apr 14 2024	0.853	0.009	1.07%	0.846	0.882	0.772	733,974.00
Apr 13 2024	0.844	0.044	5.50%	0.804	1.01	0.797	1,193,733.00
Apr 12 2024	0.800	-0.084	-9.50%	0.883	0.907	0.785	880,169.00
Apr 11 2024	0.884	-0.071	-7.43%	0.952	0.964	0.871	899,019.00
Apr 10 2024	0.955	-0.105	-9.91%	1.03	1.25	0.911	3,256,445.00
Apr 09 2024	1.06	0.220	25.59%	0.846	1.39	0.838	5,967,251.00
Apr 08 2024	0.844	0.061	7.79%	0.783	0.845	0.778	429,181.00
Apr 07 2024	0.783	0.002	0.26%	0.781	0.796	0.779	158,359.00
Apr 06 2024	0.781	-0.021	-2.62%	0.801	0.803	0.779	144,100.00
Apr 05 2024	0.802	-0.004	-0.50%	0.806	0.822	0.800	139,764.00
Apr 04 2024	0.806	-0.016	-1.95%	0.818	0.823	0.805	102,365.00
Apr 03 2024	0.822	-0.013	-1.56%	0.839	0.844	0.813	189,718.00
Apr 02 2024	0.835	-0.056	-6.29%	0.890	0.894	0.835	220,290.00
Apr 01 2024	0.891	-0.002	-0.22%	0.893	0.947	0.873	338,479.00
Mar 31 2024	0.893	-0.014	-1.54%	0.902	0.910	0.867	222,090.00
Mar 30 2024	0.907	0.051	5.96%	0.859	0.958	0.854	772,291.00
Mar 29 2024	0.856	0.027	3.26%	0.832	0.859	0.826	292,328.00
Mar 28 2024	0.829	-0.003	-0.36%	0.831	0.837	0.826	183,486.00
Mar 27 2024	0.832	0.006	0.73%	0.826	0.849	0.817	209,017.00
Mar 26 2024	0.826	-0.041	-4.73%	0.856	0.870	0.819	481,916.00
Mar 25 2024	0.867	0.001	0.12%	0.861	0.884	0.822	576,301.00
Mar 24 2024	0.866	-0.002	-0.23%	0.859	0.875	0.845	236,033.00
Mar 23 2024	0.868	-0.001	-0.12%	0.869	0.893	0.848	108,113.00
Mar 22 2024	0.869	-0.030	-3.34%	0.893	0.899	0.840	135,543.00
Mar 21 2024	0.899	-0.006	-0.66%	0.900	0.909	0.863	209,774.00
Mar 20 2024	0.905	0.044	5.11%	0.862	0.917	0.853	297,978.00
Mar 19 2024	0.861	-0.034	-3.80%	0.896	0.902	0.804	443,704.00
Mar 18 2024	0.895	-0.002	-0.22%	0.895	0.917	0.860	301,920.00
Mar 17 2024	0.897	0.022	2.51%	0.875	0.914	0.865	149,254.00
Mar 16 2024	0.875	-0.039	-4.27%	0.915	0.925	0.866	233,682.00
Mar 15 2024	0.914	-0.012	-1.30%	0.909	0.915	0.860	378,593.00
Mar 14 2024	0.926	-0.004	-0.43%	0.927	0.934	0.893	120,870.00
Mar 13 2024	0.930	-0.017	-1.80%	0.944	0.952	0.875	305,432.00
Mar 12 2024	0.947	-0.008	-0.84%	0.960	0.993	0.910	381,815.00
Mar 11 2024	0.955	0.014	1.49%	0.939	0.964	0.916	410,578.00
Mar 10 2024	0.941	0.026	2.84%	0.916	1.01	0.891	741,141.00
Mar 09 2024	0.915	0.049	5.66%	0.865	0.927	0.864	424,521.00
Mar 08 2024	0.866	0.002	0.23%	0.863	0.875	0.852	344,117.00
Mar 07 2024	0.864	-0.002	-0.23%	0.870	0.887	0.841	525,373.00
Mar 06 2024	0.866	-0.003	-0.35%	0.862	0.890	0.839	183,308.00
Mar 05 2024	0.869	-0.061	-6.56%	0.937	0.939	0.859	300,497.00
Mar 04 2024	0.930	-0.002	-0.21%	0.933	0.940	0.850	175,242.00
Mar 03 2024	0.932	0.032	3.56%	0.900	0.940	0.860	454,576.00
Mar 02 2024	0.900	-0.032	-3.43%	0.936	0.947	0.859	419,535.00
Mar 01 2024	0.932	-0.015	-1.58%	0.949	0.980	0.900	245,756.00
Feb 29 2024	0.947	-0.037	-3.76%	0.990	1.00	0.927	228,945.00
Feb 28 2024	0.984	-0.011	-1.11%	0.995	1.00	0.935	152,025.00
Feb 27 2024	0.995	0.002	0.20%	0.995	1.00	0.967	167,134.00
Feb 26 2024	0.993	0.015	1.53%	0.978	1.00	0.967	89,848.00
Feb 25 2024	0.978	0.013	1.35%	0.965	0.982	0.958	31,155.00
Feb 24 2024	0.965	-0.035	-3.50%	1.00	1.01	0.957	92,258.00
Feb 23 2024	1.00	0.050	5.26%	0.950	1.01	0.938	195,933.00
Feb 22 2024	0.950	0.068	7.71%	0.886	0.950	0.883	241,039.00
Feb 21 2024	0.882	-0.003	-0.34%	0.885	0.895	0.852	105,188.00

Dicks Sporting Goods

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions