Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BTSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.002958 | 0.000035 | 1.20% | 0.002912 | 0.00298 | 0.002845 | 1,503,741.00 |
| May 01 2024 | 0.002922 | -0.00012 | -3.94% | 0.003031 | 0.003034 | 0.002826 | 1,392,296.00 |
| Apr 30 2024 | 0.003042 | -0.000149 | -4.67% | 0.003192 | 0.003234 | 0.002955 | 1,905,464.00 |
| Apr 29 2024 | 0.003192 | 0.000042 | 1.33% | 0.002598 | 0.031886 | 0.002587 | 2,845,369.00 |
| Apr 28 2024 | 0.00315 | -0.000023 | -0.72% | 0.003171 | 0.003214 | 0.003138 | 1,647,186.00 |
| Apr 27 2024 | 0.003173 | -0.000017 | -0.53% | 0.003187 | 0.003195 | 0.003125 | 264,169.00 |
| Apr 26 2024 | 0.00319 | -0.000034 | -1.05% | 0.003224 | 0.003239 | 0.003168 | 1,964,427.00 |
| Apr 25 2024 | 0.003224 | 0.000014 | 0.44% | 0.003214 | 0.003263 | 0.00314 | 1,846,672.00 |
| Apr 24 2024 | 0.00321 | -0.000109 | -3.28% | 0.003321 | 0.003346 | 0.002661 | 877,421.00 |
| Apr 23 2024 | 0.003319 | -0.000024 | -0.72% | 0.00334 | 0.00336 | 0.00264 | 2,667,492.00 |
| Apr 22 2024 | 0.003344 | 0.000744 | 28.62% | 0.002598 | 0.033813 | 0.002587 | 1,857,906.00 |
| Apr 21 2024 | 0.0026 | 0.00000300 | 0.12% | 0.002591 | 0.003259 | 0.002571 | 2,690,292.00 |
| Apr 20 2024 | 0.002597 | 0.000035 | 1.37% | 0.002553 | 0.003247 | 0.00253 | 1,894,785.00 |
| Apr 19 2024 | 0.002562 | 0.000021 | 0.83% | 0.002535 | 0.00262 | 0.002384 | 1,954,089.00 |
| Apr 18 2024 | 0.002541 | 0.000088 | 3.59% | 0.002451 | 0.003118 | 0.002434 | 1,313,167.00 |
| Apr 17 2024 | 0.002453 | -0.000096 | -3.77% | 0.002554 | 0.003063 | 0.002411 | 1,338,518.00 |
| Apr 16 2024 | 0.002549 | 0.000011 | 0.43% | 0.002537 | 0.003188 | 0.002469 | 1,872,105.00 |
| Apr 15 2024 | 0.002538 | -0.000094 | -3.57% | 0.002631 | 0.033644 | 0.002493 | 1,733,546.00 |
| Apr 14 2024 | 0.002632 | 0.000052 | 2.02% | 0.002573 | 0.002634 | 0.002487 | 1,635,674.00 |
| Apr 13 2024 | 0.002579 | -0.000777 | -23.15% | 0.003355 | 0.003397 | 0.002464 | 1,251,827.00 |
| Apr 12 2024 | 0.003356 | -0.000147 | -4.20% | 0.0035 | 0.00356 | 0.003301 | 125,258.00 |
| Apr 11 2024 | 0.003504 | -0.000024 | -0.68% | 0.003528 | 0.003563 | 0.003478 | 152,000.00 |
| Apr 10 2024 | 0.003528 | 0.000069 | 1.99% | 0.003456 | 0.003554 | 0.003377 | 239,337.00 |
| Apr 09 2024 | 0.003459 | -0.000127 | -3.54% | 0.00358 | 0.003587 | 0.003414 | 201,262.00 |
| Apr 08 2024 | 0.003585 | 0.000114 | 3.28% | 0.003445 | 0.035568 | 0.003445 | 1,982,701.00 |
| Apr 07 2024 | 0.003472 | 0.000024 | 0.70% | 0.003445 | 0.003513 | 0.003445 | 937,144.00 |
| Apr 06 2024 | 0.003448 | 0.000048 | 1.41% | 0.003389 | 0.00348 | 0.003375 | 2,002,002.00 |
| Apr 05 2024 | 0.0034 | -0.000023 | -0.67% | 0.003426 | 0.003436 | 0.003301 | 1,951,447.00 |
| Apr 04 2024 | 0.003423 | 0.000116 | 3.50% | 0.003304 | 0.003465 | 0.003256 | 1,258,279.00 |
| Apr 03 2024 | 0.003307 | 0.000034 | 1.04% | 0.003275 | 0.003347 | 0.00323 | 836,573.00 |
| Apr 02 2024 | 0.003274 | -0.00022 | -6.30% | 0.003483 | 0.003483 | 0.003229 | 677,641.00 |
| Apr 01 2024 | 0.003494 | -0.00007 | -1.96% | 0.0042 | 0.0356 | 0.003411 | 381,179.00 |
| Mar 31 2024 | 0.003563 | 0.00008 | 2.30% | 0.003487 | 0.003566 | 0.003486 | 256,396.00 |
| Mar 30 2024 | 0.003483 | -0.000012 | -0.34% | 0.003493 | 0.003517 | 0.00348 | 1,123,405.00 |
| Mar 29 2024 | 0.003495 | -0.000043 | -1.22% | 0.003538 | 0.003546 | 0.003455 | 359,505.00 |
| Mar 28 2024 | 0.003538 | -0.000616 | -14.83% | 0.00417 | 0.004193 | 0.003479 | 274,275.00 |
| Mar 27 2024 | 0.004154 | -0.000046 | -1.10% | 0.0042 | 0.004302 | 0.003516 | 714,162.00 |
| Mar 26 2024 | 0.0042 | 0.00000400 | 0.10% | 0.004187 | 0.004293 | 0.004165 | 870,726.00 |
| Mar 25 2024 | 0.004196 | 0.000156 | 3.85% | 0.003824 | 0.004272 | 0.003481 | 1,354,008.00 |
| Mar 24 2024 | 0.00404 | 0.000179 | 4.63% | 0.003845 | 0.004054 | 0.00383 | 927,324.00 |
| Mar 23 2024 | 0.003861 | 0.000055 | 1.45% | 0.003824 | 0.003953 | 0.003782 | 655,271.00 |
| Mar 22 2024 | 0.003806 | -0.000122 | -3.11% | 0.00393 | 0.003998 | 0.003739 | 775,143.00 |
| Mar 21 2024 | 0.003928 | -0.000141 | -3.46% | 0.004076 | 0.004092 | 0.003878 | 1,729,673.00 |
| Mar 20 2024 | 0.004069 | 0.000337 | 9.04% | 0.003729 | 0.004087 | 0.003651 | 1,545,451.00 |
| Mar 19 2024 | 0.003732 | -0.000334 | -8.21% | 0.004063 | 0.004087 | 0.003693 | 1,137,311.00 |
| Mar 18 2024 | 0.004067 | -0.000035 | -0.85% | 0.004383 | 0.03501 | 0.003962 | 1,057,896.00 |
| Mar 17 2024 | 0.004102 | 0.000188 | 4.82% | 0.003938 | 0.00413 | 0.003875 | 870,613.00 |
| Mar 16 2024 | 0.003913 | -0.000264 | -6.32% | 0.004174 | 0.0042 | 0.003901 | 1,877,142.00 |
| Mar 15 2024 | 0.004178 | -0.000825 | -16.49% | 0.004383 | 0.005165 | 0.003962 | 2,208,705.00 |
| Mar 14 2024 | 0.005003 | 0.000616 | 14.03% | 0.004383 | 0.005165 | 0.004247 | 2,028,792.00 |
| Mar 13 2024 | 0.004387 | -0.000616 | -12.31% | 0.004998 | 0.00516 | 0.004313 | 1,528,670.00 |
| Mar 12 2024 | 0.005003 | 0.000674 | 15.56% | 0.00434 | 0.005043 | 0.004288 | 2,132,441.00 |
| Mar 11 2024 | 0.004329 | 0.000187 | 4.51% | 0.004019 | 0.036034 | 0.004012 | 880,318.00 |
| Mar 10 2024 | 0.004143 | 0.000032 | 0.78% | 0.004109 | 0.0042 | 0.004097 | 731,604.00 |
| Mar 09 2024 | 0.004111 | 0.000012 | 0.29% | 0.004099 | 0.004121 | 0.003417 | 1,245,973.00 |
| Mar 08 2024 | 0.004099 | 0.000074 | 1.84% | 0.004019 | 0.004202 | 0.003989 | 878,686.00 |
| Mar 07 2024 | 0.004025 | 0.00006 | 1.51% | 0.003959 | 0.004084 | 0.003945 | 836,098.00 |
| Mar 06 2024 | 0.003965 | 0.000104 | 2.69% | 0.003824 | 0.004056 | 0.003771 | 791,159.00 |
| Mar 05 2024 | 0.003861 | -0.000207 | -5.09% | 0.004098 | 0.004144 | 0.003641 | 1,175,548.00 |
| Mar 04 2024 | 0.004068 | 0.000289 | 7.65% | 0.003672 | 0.032499 | 0.003649 | 1,032,405.00 |
| Mar 03 2024 | 0.003779 | 0.000058 | 1.56% | 0.00372 | 0.004336 | 0.003689 | 980,854.00 |
| Mar 02 2024 | 0.003722 | -0.000031 | -0.83% | 0.003749 | 0.003749 | 0.003698 | 1,005,610.00 |
| Mar 01 2024 | 0.003753 | 0.000066 | 1.79% | 0.003672 | 0.003789 | 0.003649 | 1,124,550.00 |
| Feb 29 2024 | 0.003687 | 0.000562 | 18.00% | 0.003116 | 0.003807 | 0.003077 | 1,214,492.00 |
| Feb 28 2024 | 0.003124 | -0.000295 | -8.63% | 0.003422 | 0.00384 | 0.003118 | 1,353,283.00 |
| Feb 27 2024 | 0.00342 | 0.000148 | 4.54% | 0.003278 | 0.003455 | 0.003271 | 1,257,767.00 |
| Feb 26 2024 | 0.003271 | -0.000352 | -9.71% | 0.003626 | 0.026408 | 0.00326 | 1,825,986.00 |
| Feb 25 2024 | 0.003624 | 0.000015 | 0.42% | 0.00361 | 0.003637 | 0.00359 | 1,870,748.00 |
| Feb 24 2024 | 0.003609 | 0.000048 | 1.35% | 0.003553 | 0.003618 | 0.003541 | 2,089,488.00 |
| Feb 23 2024 | 0.003561 | -0.00003 | -0.84% | 0.003591 | 0.003605 | 0.003538 | 2,045,733.00 |
| Feb 22 2024 | 0.003591 | -0.000046 | -1.26% | 0.003625 | 0.003642 | 0.003566 | 2,029,911.00 |
| Feb 21 2024 | 0.003637 | -0.000025 | -0.68% | 0.003658 | 0.003667 | 0.003548 | 1,979,316.00 |
| Feb 20 2024 | 0.003662 | 0.000038 | 1.05% | 0.003626 | 0.003707 | 0.003557 | 1,905,895.00 |
| Feb 19 2024 | 0.003624 | -0.000026 | -0.71% | 0.003636 | 0.026775 | 0.00313 | 1,850,496.00 |
| Feb 18 2024 | 0.00365 | 0.000028 | 0.77% | 0.003615 | 0.003668 | 0.003586 | 1,938,655.00 |
| Feb 17 2024 | 0.003622 | -0.000034 | -0.93% | 0.003651 | 0.003655 | 0.003547 | 2,279,755.00 |
| Feb 16 2024 | 0.003656 | 0.000018 | 0.49% | 0.003636 | 0.003677 | 0.00313 | 2,031,001.00 |
| Feb 15 2024 | 0.003638 | 0.00000600 | 0.17% | 0.003629 | 0.003698 | 0.003105 | 2,085,780.00 |
| Feb 14 2024 | 0.003632 | 0.000154 | 4.44% | 0.003482 | 0.003644 | 0.003449 | 1,992,481.00 |
| Feb 13 2024 | 0.003477 | -0.000025 | -0.71% | 0.003498 | 0.003527 | 0.003388 | 2,097,256.00 |
| Feb 12 2024 | 0.003502 | 0.000129 | 3.82% | 0.003176 | 0.02461 | 0.003168 | 1,641,368.00 |
| Feb 11 2024 | 0.003373 | 0.000026 | 0.78% | 0.003339 | 0.003399 | 0.003332 | 1,903,189.00 |
| Feb 10 2024 | 0.003348 | 0.000046 | 1.39% | 0.003306 | 0.003372 | 0.003283 | 2,136,377.00 |
| Feb 09 2024 | 0.003302 | 0.000126 | 3.97% | 0.003176 | 0.003374 | 0.003168 | 2,040,775.00 |
| Feb 08 2024 | 0.003176 | 0.000075 | 2.42% | 0.003109 | 0.003193 | 0.003106 | 2,003,382.00 |
| Feb 07 2024 | 0.0031 | -0.00035 | -10.14% | 0.003449 | 0.003496 | 0.003013 | 2,142,540.00 |
| Feb 06 2024 | 0.00345 | 0.000038 | 1.11% | 0.003412 | 0.003468 | 0.003402 | 1,976,115.00 |
| Feb 05 2024 | 0.003412 | 0.00000800 | 0.24% | 0.003761 | 0.021838 | 0.003384 | 1,584,768.00 |
| Feb 04 2024 | 0.003404 | -0.000034 | -0.99% | 0.003438 | 0.003447 | 0.00339 | 1,807,398.00 |
| Feb 03 2024 | 0.003437 | -0.000016 | -0.46% | 0.003455 | 0.003468 | 0.003435 | 1,812,334.00 |
