Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAYERBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000120 | 0.00000112 | 2,223.00 |
| May 09 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000116 | 0.00000119 | 0.00000111 | 1,448.00 |
| May 08 2024 | 0.00000116 | -0.00000006 | -4.92% | 0.00000122 | 0.00000125 | 0.00000116 | 3,045.00 |
| May 07 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000125 | 0.00000128 | 0.00000122 | 2,637.00 |
| May 06 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000124 | 0.00000130 | 0.00000123 | 3,948.00 |
| May 05 2024 | 0.00000125 | -0.00000001 | -0.79% | 0.00000126 | 0.00000132 | 0.00000123 | 2,858.00 |
| May 04 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000129 | 0.00000132 | 0.00000124 | 1,117.00 |
| May 03 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000138 | 0.00000126 | 4,081.00 |
| May 02 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000138 | 0.00000138 | 0.00000128 | 2,121.00 |
| May 01 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000140 | 0.00000128 | 3,619.00 |
| Apr 30 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000139 | 0.00000130 | 1,793.00 |
| Apr 29 2024 | 0.00000130 | -0.00000008 | -5.80% | 0.00000380 | 0.00000406 | 0.00000128 | 4,968.00 |
| Apr 28 2024 | 0.00000138 | 0.00000003 | 2.22% | 0.00000135 | 0.00000143 | 0.00000134 | 2,208.00 |
| Apr 27 2024 | 0.00000135 | 0.00000000 | 0.00% | 0.00000135 | 0.00000141 | 0.00000132 | 2,286.00 |
| Apr 26 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000132 | 0.00000136 | 0.00000130 | 2,923.00 |
| Apr 25 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000138 | 0.00000130 | 2,952.00 |
| Apr 24 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000147 | 0.00000131 | 79,001.00 |
| Apr 23 2024 | 0.00000133 | -0.00000004 | -2.92% | 0.00000133 | 0.00000141 | 0.00000130 | 11,194.00 |
| Apr 22 2024 | 0.00000137 | -0.00000011 | -7.43% | 0.00000380 | 0.00000406 | 0.00000133 | 24,102.00 |
| Apr 21 2024 | 0.00000148 | 0.00000004 | 2.78% | 0.00000144 | 0.00000159 | 0.00000140 | 3,691.00 |
| Apr 20 2024 | 0.00000144 | -0.00000004 | -2.70% | 0.00000142 | 0.00000149 | 0.00000139 | 5,176.00 |
| Apr 19 2024 | 0.00000148 | 0.00000005 | 3.50% | 0.00000143 | 0.00000151 | 0.00000137 | 3,139.00 |
| Apr 18 2024 | 0.00000143 | 0.00000006 | 4.38% | 0.00000137 | 0.00000149 | 0.00000137 | 4,658.00 |
| Apr 17 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000146 | 0.00000137 | 1,522.00 |
| Apr 16 2024 | 0.00000139 | 0.00000002 | 1.46% | 0.00000137 | 0.00000147 | 0.00000135 | 9,415.00 |
| Apr 15 2024 | 0.00000137 | 0.00000008 | 6.20% | 0.00000134 | 0.00000146 | 0.00000127 | 6,825.00 |
| Apr 14 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000127 | 0.00000137 | 0.00000125 | 8,643.00 |
| Apr 13 2024 | 0.00000127 | -0.00000018 | -12.41% | 0.00000145 | 0.00000145 | 0.00000126 | 9,677.00 |
| Apr 12 2024 | 0.00000145 | -0.00000009 | -5.84% | 0.00000152 | 0.00000158 | 0.00000137 | 5,069.00 |
| Apr 11 2024 | 0.00000154 | -0.00000014 | -8.33% | 0.00000168 | 0.00000168 | 0.00000148 | 4,865.00 |
| Apr 10 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000173 | 0.00000157 | 11,546.00 |
| Apr 09 2024 | 0.00000173 | -0.00000017 | -8.95% | 0.00000190 | 0.00000199 | 0.00000164 | 39,948.00 |
| Apr 08 2024 | 0.00000190 | -0.00000032 | -14.41% | 0.00000212 | 0.00000220 | 0.00000163 | 37,825.00 |
| Apr 07 2024 | 0.00000222 | 0.00000088 | 65.67% | 0.00000134 | 0.00000598 | 0.00000134 | 88,308.00 |
| Apr 06 2024 | 0.00000134 | 0.00000020 | 17.54% | 0.00000121 | 0.00000141 | 0.00000115 | 10,671.00 |
| Apr 05 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000111 | 0.00000114 | 0.00000107 | 5,183.00 |
| Apr 04 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000107 | 0.00000112 | 0.00000105 | 6,807.00 |
| Apr 03 2024 | 0.00000107 | 0.00000003 | 2.88% | 0.00000104 | 0.00000115 | 0.00000102 | 4,385.00 |
| Apr 02 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000106 | 0.00000113 | 0.00000102 | 6,655.00 |
| Apr 01 2024 | 0.00000106 | -0.00000003 | -2.75% | 0.00000108 | 0.00000111 | 0.00000105 | 5,125.00 |
| Mar 31 2024 | 0.00000109 | 0.00000006 | 5.83% | 0.00000103 | 0.00000112 | 0.00000103 | 16,059.00 |
| Mar 30 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000107 | 0.00000107 | 0.00000101 | 7,522.00 |
| Mar 29 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000110 | 0.00000111 | 0.00000104 | 4,148.00 |
| Mar 28 2024 | 0.00000110 | 0.00000003 | 2.80% | 0.00000107 | 0.00000113 | 0.00000103 | 18,097.00 |
| Mar 27 2024 | 0.00000107 | -0.00000005 | -4.46% | 0.00000112 | 0.00000112 | 0.00000101 | 9,482.00 |
| Mar 26 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000115 | 0.00000122 | 0.00000095 | 24,739.00 |
| Mar 25 2024 | 0.00000115 | 0.00000008 | 7.48% | 0.00000105 | 0.00000127 | 0.00000104 | 48,419.00 |
| Mar 24 2024 | 0.00000107 | 0.00000004 | 3.88% | 0.00000103 | 0.00000120 | 0.00000103 | 31,024.00 |
| Mar 23 2024 | 0.00000103 | -0.00000002 | -1.90% | 0.00000105 | 0.00000107 | 0.00000101 | 10,215.00 |
| Mar 22 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000107 | 0.00000110 | 0.00000099 | 13,081.00 |
| Mar 21 2024 | 0.00000107 | 0.00000007 | 7.00% | 0.00000100 | 0.00000108 | 0.00000099 | 13,189.00 |
| Mar 20 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000103 | 0.00000105 | 0.00000095 | 17,584.00 |
| Mar 19 2024 | 0.00000102 | 0.00000000 | 0.00% | 0.00000102 | 0.00000107 | 0.00000097 | 32,731.00 |
| Mar 18 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000105 | 0.00000107 | 0.00000102 | 7,560.00 |
| Mar 17 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000107 | 0.00000101 | 9,734.00 |
| Mar 16 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000107 | 0.00000112 | 0.00000103 | 10,625.00 |
| Mar 15 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000106 | 0.00000113 | 0.00000102 | 21,967.00 |
| Mar 14 2024 | 0.00000105 | -0.00000001 | -0.94% | 0.00000103 | 0.00000110 | 0.00000102 | 6,525.00 |
| Mar 13 2024 | 0.00000106 | 0.00000004 | 3.92% | 0.00000102 | 0.00000106 | 0.00000101 | 9,942.00 |
| Mar 12 2024 | 0.00000102 | -0.00000006 | -5.56% | 0.00000108 | 0.00000108 | 0.00000098 | 8,360.00 |
| Mar 11 2024 | 0.00000108 | 0.00000008 | 8.00% | 0.00000100 | 0.00000108 | 0.00000097 | 27,916.00 |
| Mar 10 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000096 | 0.00000105 | 0.00000095 | 12,866.00 |
| Mar 09 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000095 | 0.00000105 | 0.00000086 | 37,767.00 |
| Mar 08 2024 | 0.00000095 | 0.00000003 | 3.26% | 0.00000092 | 0.00000116 | 0.00000087 | 21,979.00 |
| Mar 07 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000098 | 0.00000088 | 15,243.00 |
| Mar 06 2024 | 0.00000095 | -0.00000003 | -3.06% | 0.00000098 | 0.00000102 | 0.00000090 | 41,349.00 |
| Mar 05 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000095 | 0.00000107 | 0.00000094 | 19,999.00 |
| Mar 04 2024 | 0.00000095 | -0.00000006 | -5.94% | 0.00000102 | 0.00000109 | 0.00000095 | 17,001.00 |
| Mar 03 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000102 | 0.00000109 | 0.00000099 | 19,419.00 |
| Mar 02 2024 | 0.00000102 | 0.00000000 | 0.00% | 0.00000102 | 0.00000143 | 0.00000102 | 18,365.00 |
| Mar 01 2024 | 0.00000102 | 0.00000000 | 0.00% | 0.00000102 | 0.00000108 | 0.00000101 | 4,734.00 |
| Feb 29 2024 | 0.00000102 | -0.00000009 | -8.11% | 0.00000104 | 0.00000113 | 0.00000101 | 42,458.00 |
| Feb 28 2024 | 0.00000111 | -0.00000008 | -6.72% | 0.00000119 | 0.00000119 | 0.00000106 | 18,005.00 |
| Feb 27 2024 | 0.00000119 | -0.00000003 | -2.46% | 0.00000122 | 0.00000127 | 0.00000111 | 27,304.00 |
| Feb 26 2024 | 0.00000122 | 0.00000002 | 1.67% | 0.00000121 | 0.00000129 | 0.00000116 | 5,828.00 |
| Feb 25 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000122 | 0.00000114 | 4,647.00 |
| Feb 24 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000119 | 0.00000122 | 0.00000116 | 3,808.00 |
| Feb 23 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000119 | 0.00000123 | 0.00000117 | 1,889.00 |
| Feb 22 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000115 | 0.00000123 | 0.00000114 | 9,450.00 |
| Feb 21 2024 | 0.00000115 | -0.00000007 | -5.74% | 0.00000122 | 0.00000123 | 0.00000114 | 12,216.00 |
| Feb 20 2024 | 0.00000122 | 0.00000004 | 3.39% | 0.00000118 | 0.00000131 | 0.00000116 | 12,505.00 |
| Feb 19 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000117 | 0.00000123 | 0.00000115 | 2,868.00 |
| Feb 18 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000117 | 0.00000115 | 1,068.00 |
| Feb 17 2024 | 0.00000117 | 0.00000002 | 1.74% | 0.00000115 | 0.00000119 | 0.00000112 | 1,892.00 |
| Feb 16 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000118 | 0.00000121 | 0.00000112 | 3,008.00 |
| Feb 15 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000117 | 0.00000123 | 0.00000113 | 6,528.00 |
| Feb 14 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000120 | 0.00000120 | 0.00000113 | 3,629.00 |
| Feb 13 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000123 | 0.00000116 | 1,838.00 |
| Feb 12 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000123 | 0.00000124 | 0.00000115 | 25,318.00 |
| Feb 11 2024 | 0.00000123 | 0.00000002 | 1.65% | 0.00000121 | 0.00000124 | 0.00000119 | 2,635.00 |
| Feb 10 2024 | 0.00000121 | -0.00000006 | -4.72% | 0.00000127 | 0.00000129 | 0.00000118 | 8,322.00 |
