BTRSUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.028 | -0.011 | -28.21% | 0.039 | 0.0397 | 0.01259 | 3,839.00 |
May 23 2024 | 0.039 | -0.002 | -4.88% | 0.041 | 0.041 | 0.039 | 0.00 |
May 22 2024 | 0.041 | 0.004 | 10.81% | 0.037 | 0.041 | 0.037 | 52.00 |
May 21 2024 | 0.037 | 0.0081 | 28.03% | 0.0289 | 0.037 | 0.02889 | 2,333.00 |
May 20 2024 | 0.0289 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 483.00 |
May 19 2024 | 0.0289 | -0.0049 | -14.50% | 0.0338 | 0.0338 | 0.0289 | 1,059.00 |
May 18 2024 | 0.0338 | -0.001 | -2.87% | 0.0348 | 0.0348 | 0.025521 | 466.00 |
May 17 2024 | 0.0348 | -0.0002 | -0.57% | 0.035 | 0.035 | 0.02609 | 5.00 |
May 16 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
May 15 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
May 14 2024 | 0.035 | -0.00189 | -5.12% | 0.03689 | 0.03689 | 0.02552 | 13.00 |
May 13 2024 | 0.03689 | -0.00611 | -14.21% | 0.042 | 0.042 | 0.02491 | 483.00 |
May 12 2024 | 0.043 | -0.0058 | -11.89% | 0.0488 | 0.0488 | 0.043 | 2.00 |
May 11 2024 | 0.0488 | 0.0108 | 28.42% | 0.038 | 0.0488 | 0.0339 | 1,556.00 |
May 10 2024 | 0.038 | -0.012 | -24.00% | 0.050 | 0.051 | 0.038 | 16.00 |
May 09 2024 | 0.050 | 0.028631 | 133.98% | 0.021369 | 0.063 | 0.021369 | 1,078.00 |
May 08 2024 | 0.021369 | -0.012531 | -36.96% | 0.0339 | 0.0339 | 0.021369 | 304.00 |
May 07 2024 | 0.0339 | 0.005 | 17.30% | 0.0289 | 0.034 | 0.021 | 204.00 |
May 06 2024 | 0.0289 | -0.0011 | -3.67% | 0.0298 | 0.0298 | 0.01869 | 1,236.00 |
May 05 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.0333 | 0.015152 | 1,826.00 |
May 04 2024 | 0.030 | -0.0198 | -39.76% | 0.0498 | 0.0498 | 0.030 | 140.00 |
May 03 2024 | 0.0498 | 0.0098 | 24.50% | 0.040 | 0.066555 | 0.033005 | 46.00 |
May 02 2024 | 0.040 | 0.0141 | 54.44% | 0.0259 | 0.068 | 0.0259 | 432.00 |
May 01 2024 | 0.0259 | -0.0051 | -16.45% | 0.031 | 0.031 | 0.018995 | 1,504.00 |
Apr 30 2024 | 0.031 | -0.007 | -18.42% | 0.038 | 0.038 | 0.020 | 1,458.00 |
Apr 29 2024 | 0.038 | -0.017 | -30.91% | 0.062 | 0.075 | 0.0127 | 2,845.00 |
Apr 28 2024 | 0.055 | 0.015 | 37.50% | 0.040 | 0.059 | 0.040 | 1,455.00 |
Apr 27 2024 | 0.040 | -0.036 | -47.37% | 0.076 | 0.076 | 0.02273 | 1,332.00 |
Apr 26 2024 | 0.076 | -0.00552 | -6.77% | 0.08152 | 0.100 | 0.032215 | 3,000.00 |
Apr 25 2024 | 0.08152 | -0.02848 | -25.89% | 0.110 | 0.110 | 0.08152 | 192.00 |
Apr 24 2024 | 0.110 | 0.0285 | 34.97% | 0.0815 | 0.115 | 0.0815 | 274.00 |
Apr 23 2024 | 0.0815 | 0.0002 | 0.25% | 0.0813 | 0.0815 | 0.0813 | 12.00 |
Apr 22 2024 | 0.0813 | -0.0387 | -32.25% | 0.115 | 0.135 | 0.0813 | 522.00 |
Apr 21 2024 | 0.120 | 0.012 | 11.11% | 0.108 | 0.120 | 0.080 | 22.00 |
Apr 20 2024 | 0.108 | 0.048 | 80.00% | 0.060 | 0.145 | 0.048 | 418.00 |
Apr 19 2024 | 0.060 | -0.010 | -14.29% | 0.070 | 0.0735 | 0.047999 | 272.00 |
Apr 18 2024 | 0.070 | 0.007 | 11.11% | 0.063 | 0.0745 | 0.047 | 450.00 |
Apr 17 2024 | 0.063 | 0.011 | 21.15% | 0.052 | 0.0775 | 0.045 | 1,491.00 |
Apr 16 2024 | 0.052 | -0.032 | -38.10% | 0.080 | 0.090 | 0.0511 | 741.00 |
Apr 15 2024 | 0.084 | -0.001 | -1.18% | 0.085 | 0.145 | 0.081 | 827.00 |
Apr 14 2024 | 0.085 | -0.035 | -29.17% | 0.120 | 0.1465 | 0.0771 | 200.00 |
Apr 13 2024 | 0.120 | -0.030 | -20.00% | 0.150 | 0.1774 | 0.099 | 35,138.00 |
Apr 12 2024 | 0.150 | -0.082999 | -35.62% | 0.232999 | 0.232999 | 0.145 | 14,589.00 |
Apr 11 2024 | 0.232999 | 0.026998 | 13.11% | 0.206001 | 0.259999 | 0.165 | 3,834.00 |
Apr 10 2024 | 0.206001 | -0.033999 | -14.17% | 0.230 | 0.240 | 0.192321 | 4,275.00 |
Apr 09 2024 | 0.240 | -0.010 | -4.00% | 0.250 | 0.259 | 0.160001 | 4,863.00 |
Apr 08 2024 | 0.250 | 0.00 | 0.00% | 0.235 | 0.259 | 0.156 | 527.00 |
Apr 07 2024 | 0.250 | -0.009999 | -3.85% | 0.259999 | 0.259999 | 0.250 | 0.00 |
Apr 06 2024 | 0.259999 | 0.074996 | 40.54% | 0.185003 | 0.259999 | 0.1579 | 22.00 |
Apr 05 2024 | 0.185003 | 0.00 | 0.00% | 0.185003 | 0.185003 | 0.185003 | 15.00 |
Apr 04 2024 | 0.185003 | 0.00 | 0.00% | 0.185003 | 0.185003 | 0.185003 | 0.00 |
Apr 03 2024 | 0.185003 | 0.00 | 0.00% | 0.185003 | 0.185003 | 0.185003 | 16.00 |
Apr 02 2024 | 0.185003 | -0.024987 | -11.90% | 0.20999 | 0.270 | 0.185003 | 128.00 |
Apr 01 2024 | 0.20999 | 0.03999 | 23.52% | 0.170 | 0.210 | 0.170 | 484.00 |
Mar 31 2024 | 0.170 | 0.041 | 31.78% | 0.129 | 0.170 | 0.129 | 66.00 |
Mar 30 2024 | 0.129 | 0.00 | 0.00% | 0.129 | 0.129 | 0.129 | 0.00 |
Mar 29 2024 | 0.129 | -0.0708 | -35.44% | 0.1998 | 0.1998 | 0.129 | 2.00 |
Mar 28 2024 | 0.1998 | -0.0002 | -0.10% | 0.200 | 0.200 | 0.12901 | 15.00 |
Mar 27 2024 | 0.200 | -0.010 | -4.76% | 0.210 | 0.210 | 0.200 | 0.00 |
Mar 26 2024 | 0.210 | -0.020 | -8.70% | 0.230 | 0.230 | 0.12987 | 23.00 |
Mar 25 2024 | 0.230 | 0.001 | 0.44% | 0.229 | 0.230 | 0.150 | 691.00 |
Mar 24 2024 | 0.229 | 0.015883 | 7.45% | 0.213117 | 0.229081 | 0.125555 | 92.00 |
Mar 23 2024 | 0.213117 | 0.013117 | 6.56% | 0.200 | 0.213117 | 0.200 | 2.00 |
Mar 22 2024 | 0.200 | -0.012 | -5.66% | 0.212 | 0.212 | 0.200 | 35.00 |
Mar 21 2024 | 0.212 | 0.00 | 0.00% | 0.212 | 0.212 | 0.212 | 0.00 |
Mar 20 2024 | 0.212 | -0.001117 | -0.52% | 0.213117 | 0.213117 | 0.212 | 2.00 |
Mar 19 2024 | 0.213117 | 0.001117 | 0.53% | 0.212 | 0.270 | 0.212 | 258.00 |
Mar 18 2024 | 0.212 | -0.006 | -2.75% | 0.220 | 0.220 | 0.212 | 483.00 |
Mar 17 2024 | 0.218 | 0.008 | 3.81% | 0.210 | 0.218 | 0.210 | 33.00 |
Mar 16 2024 | 0.210 | 0.00 | 0.00% | 0.210 | 0.210 | 0.210 | 1.00 |
Mar 15 2024 | 0.210 | 0.00 | 0.00% | 0.2001 | 0.210 | 0.200 | 590.00 |
Mar 14 2024 | 0.210 | 0.00 | 0.00% | 0.210 | 0.210 | 0.210 | 23.00 |
Mar 13 2024 | 0.210 | 0.010 | 5.00% | 0.200 | 0.210 | 0.1956 | 1,614.00 |
Mar 12 2024 | 0.200 | -0.020 | -9.09% | 0.220 | 0.220 | 0.072 | 5.00 |
Mar 11 2024 | 0.220 | -0.020 | -8.33% | 0.230 | 0.230 | 0.220 | 498.00 |
Mar 10 2024 | 0.240 | -0.030 | -11.11% | 0.270 | 0.270 | 0.240 | 23.00 |
Mar 09 2024 | 0.270 | 0.070 | 35.00% | 0.200 | 0.270 | 0.200 | 59.00 |
Mar 08 2024 | 0.200 | 0.020 | 11.11% | 0.180 | 0.200 | 0.180 | 14.00 |
Mar 07 2024 | 0.180 | 0.00 | 0.00% | 0.180 | 0.180 | 0.180 | 91.00 |
Mar 06 2024 | 0.180 | -0.00011 | -0.06% | 0.18011 | 0.200 | 0.180 | 5,082.00 |
Mar 05 2024 | 0.18011 | -0.04989 | -21.69% | 0.230 | 0.230 | 0.180 | 419.00 |
Mar 04 2024 | 0.230 | -0.004 | -1.71% | 0.233 | 0.239 | 0.120 | 845.00 |
Mar 03 2024 | 0.234 | 0.004 | 1.74% | 0.230 | 0.234 | 0.230 | 0.00 |
Mar 02 2024 | 0.230 | 0.00866 | 3.91% | 0.22134 | 0.232134 | 0.22134 | 29.00 |
Mar 01 2024 | 0.22134 | -0.01266 | -5.41% | 0.232134 | 0.232134 | 0.22134 | 2.00 |
Feb 29 2024 | 0.234 | 0.084 | 56.00% | 0.150 | 0.234 | 0.13854 | 265.00 |
Feb 28 2024 | 0.150 | 0.00 | 0.00% | 0.150 | 0.150 | 0.150 | 2.00 |
Feb 27 2024 | 0.150 | 0.040 | 36.36% | 0.110 | 0.150 | 0.110 | 24.00 |
Feb 26 2024 | 0.110 | 0.0001 | 0.09% | 0.1099 | 0.11007 | 0.1099 | 573.00 |
Feb 25 2024 | 0.1099 | 0.042894 | 64.02% | 0.067006 | 0.1099 | 0.067006 | 0.00 |
Feb 24 2024 | 0.067006 | 0.00 | 0.00% | 0.067006 | 0.067006 | 0.067006 | 0.00 |