BTRST More Historical Data - BTRSTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GDAX
BTRST (Coinbase:BTRSTUSD)
BTRST (Coinbase:BTRSTUSD) Historical

BTRSTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.818	0.018	2.25%	0.804	0.823	0.785	149,255.00
May 19 2024	0.800	-0.020	-2.44%	0.820	0.831	0.791	112,892.00
May 18 2024	0.820	-0.001	-0.12%	0.823	0.825	0.803	119,118.00
May 17 2024	0.821	-0.012	-1.44%	0.831	0.838	0.813	149,187.00
May 16 2024	0.833	-0.003	-0.36%	0.836	0.840	0.824	104,675.00
May 15 2024	0.836	0.026	3.21%	0.810	0.840	0.789	171,247.00
May 14 2024	0.810	0.001	0.12%	0.806	0.812	0.795	99,913.00
May 13 2024	0.809	-0.002	-0.25%	0.810	0.818	0.772	148,544.00
May 12 2024	0.811	-0.004	-0.49%	0.815	0.823	0.801	21,008.00
May 11 2024	0.815	0.003	0.37%	0.812	0.824	0.806	51,841.00
May 10 2024	0.812	-0.013	-1.58%	0.825	0.839	0.798	114,505.00
May 09 2024	0.825	0.022	2.74%	0.803	0.825	0.795	173,859.00
May 08 2024	0.803	-0.012	-1.47%	0.819	0.824	0.803	184,818.00
May 07 2024	0.815	-0.022	-2.63%	0.836	0.848	0.815	234,409.00
May 06 2024	0.837	-0.022	-2.56%	0.859	0.874	0.835	141,865.00
May 05 2024	0.859	0.018	2.14%	0.843	0.883	0.840	211,515.00
May 04 2024	0.841	-0.011	-1.29%	0.850	0.857	0.840	212,027.00
May 03 2024	0.852	0.016	1.91%	0.836	0.858	0.816	360,010.00
May 02 2024	0.836	-0.070	-7.73%	0.903	0.930	0.808	1,312,411.00
May 01 2024	0.906	-0.022	-2.37%	0.928	1.13	0.892	1,327,133.00
Apr 30 2024	0.928	0.056	6.42%	0.873	1.07	0.853	2,158,027.00
Apr 29 2024	0.872	0.052	6.34%	0.821	0.885	0.784	368,490.00
Apr 28 2024	0.820	0.016	1.99%	0.804	0.831	0.800	86,913.00
Apr 27 2024	0.804	-0.029	-3.48%	0.833	0.835	0.794	192,070.00
Apr 26 2024	0.833	-0.027	-3.14%	0.860	0.865	0.828	64,605.00
Apr 25 2024	0.860	0.019	2.26%	0.841	0.875	0.830	127,129.00
Apr 24 2024	0.841	-0.035	-4.00%	0.879	0.887	0.840	106,490.00
Apr 23 2024	0.876	-0.010	-1.13%	0.885	0.903	0.876	102,061.00
Apr 22 2024	0.886	0.001	0.11%	0.882	0.934	0.880	155,489.00
Apr 21 2024	0.885	-0.034	-3.70%	0.916	0.920	0.860	133,235.00
Apr 20 2024	0.919	0.001	0.11%	0.922	0.934	0.822	340,729.00
Apr 19 2024	0.918	0.053	6.13%	0.865	0.923	0.835	290,029.00
Apr 18 2024	0.865	0.007	0.82%	0.856	0.883	0.765	636,063.00
Apr 17 2024	0.858	0.079	10.14%	0.779	0.958	0.777	1,317,464.00
Apr 16 2024	0.779	-0.021	-2.63%	0.798	0.803	0.752	365,736.00
Apr 15 2024	0.800	-0.051	-5.99%	0.858	0.858	0.790	317,905.00
Apr 14 2024	0.851	0.00	0.00%	0.846	0.882	0.772	742,744.00
Apr 13 2024	0.851	0.047	5.85%	0.797	1.01	0.797	1,195,340.00
Apr 12 2024	0.804	-0.080	-9.05%	0.881	0.907	0.785	881,151.00
Apr 11 2024	0.884	-0.071	-7.43%	0.952	0.964	0.871	901,416.00
Apr 10 2024	0.955	-0.055	-5.45%	1.04	1.25	0.911	3,268,993.00
Apr 09 2024	1.01	0.160	19.39%	0.846	1.39	0.838	6,066,147.00
Apr 08 2024	0.846	0.063	8.05%	0.783	0.848	0.778	391,700.00
Apr 07 2024	0.783	0.001	0.13%	0.780	0.796	0.779	158,568.00
Apr 06 2024	0.782	-0.018	-2.25%	0.800	0.803	0.779	145,037.00
Apr 05 2024	0.800	-0.006	-0.74%	0.808	0.822	0.799	140,090.00
Apr 04 2024	0.806	-0.013	-1.59%	0.818	0.823	0.805	102,847.00
Apr 03 2024	0.819	-0.018	-2.15%	0.843	0.844	0.813	190,114.00
Apr 02 2024	0.837	-0.054	-6.06%	0.890	0.894	0.835	220,746.00
Apr 01 2024	0.891	-0.003	-0.34%	0.893	0.947	0.873	349,509.00
Mar 31 2024	0.894	-0.010	-1.11%	0.902	0.910	0.867	222,403.00
Mar 30 2024	0.904	0.049	5.73%	0.859	0.958	0.854	779,004.00
Mar 29 2024	0.855	0.023	2.76%	0.832	0.859	0.826	293,184.00
Mar 28 2024	0.832	0.00	0.00%	0.829	0.837	0.826	186,212.00
Mar 27 2024	0.832	0.006	0.73%	0.827	0.849	0.817	209,503.00
Mar 26 2024	0.826	-0.030	-3.50%	0.855	0.870	0.819	482,282.00
Mar 25 2024	0.856	-0.004	-0.47%	0.861	0.884	0.822	552,871.00
Mar 24 2024	0.860	-0.009	-1.04%	0.859	0.875	0.845	237,708.00
Mar 23 2024	0.869	0.001	0.12%	0.869	0.893	0.848	108,113.00
Mar 22 2024	0.868	-0.025	-2.80%	0.893	0.899	0.840	136,077.00
Mar 21 2024	0.893	-0.011	-1.22%	0.900	0.909	0.863	210,002.00
Mar 20 2024	0.904	0.042	4.87%	0.862	0.917	0.853	299,300.00
Mar 19 2024	0.862	-0.034	-3.79%	0.896	0.902	0.804	444,457.00
Mar 18 2024	0.896	-0.001	-0.11%	0.895	0.917	0.860	244,811.00
Mar 17 2024	0.897	0.022	2.51%	0.875	0.914	0.865	149,254.00
Mar 16 2024	0.875	-0.040	-4.37%	0.915	0.925	0.866	233,682.00
Mar 15 2024	0.915	0.017	1.89%	0.909	0.916	0.860	292,021.00
Mar 14 2024	0.898	-0.028	-3.02%	0.927	0.934	0.893	120,870.00
Mar 13 2024	0.926	-0.018	-1.91%	0.944	0.952	0.875	306,621.00
Mar 12 2024	0.944	-0.011	-1.15%	0.960	0.993	0.910	382,471.00
Mar 11 2024	0.955	0.013	1.38%	0.939	0.964	0.916	182,934.00
Mar 10 2024	0.942	0.026	2.84%	0.916	1.02	0.891	741,950.00
Mar 09 2024	0.916	0.051	5.90%	0.865	0.927	0.864	424,958.00
Mar 08 2024	0.865	-0.002	-0.23%	0.863	0.875	0.852	344,960.00
Mar 07 2024	0.867	-0.001	-0.12%	0.870	0.887	0.841	526,778.00
Mar 06 2024	0.868	0.005	0.58%	0.861	0.890	0.839	183,538.00
Mar 05 2024	0.863	-0.075	-8.00%	0.933	0.939	0.859	300,719.00
Mar 04 2024	0.938	0.009	0.97%	0.933	0.940	0.850	216,879.00
Mar 03 2024	0.929	0.029	3.22%	0.900	0.940	0.860	455,112.00
Mar 02 2024	0.900	-0.038	-4.05%	0.936	0.947	0.859	419,833.00
Mar 01 2024	0.938	-0.011	-1.16%	0.949	0.980	0.900	246,752.00
Feb 29 2024	0.949	-0.038	-3.85%	0.990	1.00	0.927	229,145.00
Feb 28 2024	0.987	-0.007	-0.70%	0.995	1.01	0.935	152,577.00
Feb 27 2024	0.994	0.00	0.00%	0.995	1.00	0.967	170,634.00
Feb 26 2024	0.994	0.016	1.64%	0.978	1.00	0.967	94,721.00
Feb 25 2024	0.978	0.013	1.35%	0.969	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	0.065	7.34%	0.885	0.950	0.883	241,757.00
Feb 21 2024	0.885	0.00	0.00%	0.885	0.895	0.852	105,773.00

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