Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTRSTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00021 | -0.00000100 | -0.47% | 0.00021 | 0.000215 | 0.000206 | 10,798.00 |
| May 30 2024 | 0.000211 | 0.00000400 | 1.93% | 0.000206 | 0.000214 | 0.000204 | 11,919.00 |
| May 29 2024 | 0.000207 | -0.00000200 | -0.96% | 0.000209 | 0.000212 | 0.000206 | 9,101.00 |
| May 28 2024 | 0.000209 | 0.00000100 | 0.48% | 0.000208 | 0.000214 | 0.000208 | 11,797.00 |
| May 27 2024 | 0.000208 | 0.00 | 0.00% | 0.000209 | 0.000209 | 0.000201 | 9,946.00 |
| May 26 2024 | 0.000208 | -0.000013 | -5.88% | 0.000222 | 0.000228 | 0.000205 | 7,377.00 |
| May 25 2024 | 0.000221 | 0.000016 | 7.80% | 0.000204 | 0.000228 | 0.0002 | 11,435.00 |
| May 24 2024 | 0.000205 | -0.00000500 | -2.38% | 0.000211 | 0.000217 | 0.000203 | 8,447.00 |
| May 23 2024 | 0.00021 | -0.00000400 | -1.87% | 0.000214 | 0.000219 | 0.000204 | 12,284.00 |
| May 22 2024 | 0.000214 | 0.00000200 | 0.94% | 0.000214 | 0.000219 | 0.000212 | 8,978.00 |
| May 21 2024 | 0.000212 | -0.000012 | -5.36% | 0.000225 | 0.000225 | 0.000209 | 10,008.00 |
| May 20 2024 | 0.000224 | -0.000041 | -15.47% | 0.000264 | 0.000265 | 0.000223 | 8,595.00 |
| May 19 2024 | 0.000265 | 0.00000100 | 0.38% | 0.000264 | 0.00027 | 0.000262 | 9,928.00 |
| May 18 2024 | 0.000264 | -0.00000400 | -1.49% | 0.000268 | 0.000268 | 0.000257 | 8,711.00 |
| May 17 2024 | 0.000268 | -0.000016 | -5.63% | 0.000283 | 0.000285 | 0.000265 | 9,410.00 |
| May 16 2024 | 0.000284 | 0.00000900 | 3.27% | 0.000274 | 0.000284 | 0.000274 | 9,011.00 |
| May 15 2024 | 0.000275 | -0.00000300 | -1.08% | 0.000278 | 0.000281 | 0.000272 | 7,913.00 |
| May 14 2024 | 0.000278 | 0.00000600 | 2.21% | 0.000272 | 0.000278 | 0.000271 | 5,859.00 |
| May 13 2024 | 0.000272 | -0.00000600 | -2.16% | 0.000278 | 0.000282 | 0.00027 | 7,961.00 |
| May 12 2024 | 0.000278 | -0.00000500 | -1.77% | 0.000282 | 0.000284 | 0.000278 | 10,190.00 |
| May 11 2024 | 0.000283 | 0.00000400 | 1.43% | 0.000279 | 0.000284 | 0.000279 | 10,484.00 |
| May 10 2024 | 0.000279 | 0.00000700 | 2.57% | 0.000272 | 0.000285 | 0.000272 | 8,742.00 |
| May 09 2024 | 0.000272 | -0.00000200 | -0.73% | 0.000273 | 0.000273 | 0.000267 | 8,480.00 |
| May 08 2024 | 0.000274 | 0.00000100 | 0.37% | 0.000273 | 0.000277 | 0.00027 | 6,337.00 |
| May 07 2024 | 0.000273 | -0.00000100 | -0.36% | 0.000275 | 0.000277 | 0.000269 | 7,918.00 |
| May 06 2024 | 0.000274 | 0.00000200 | 0.74% | 0.000273 | 0.00028 | 0.000267 | 8,042.00 |
| May 05 2024 | 0.000272 | 0.00 | 0.00% | 0.000272 | 0.000278 | 0.000269 | 8,293.00 |
| May 04 2024 | 0.000272 | -0.00000100 | -0.37% | 0.000274 | 0.000276 | 0.00027 | 10,865.00 |
| May 03 2024 | 0.000273 | -0.00000900 | -3.19% | 0.000283 | 0.000285 | 0.000273 | 7,631.00 |
| May 02 2024 | 0.000282 | -0.000027 | -8.74% | 0.000309 | 0.00031 | 0.000274 | 16,825.00 |
| May 01 2024 | 0.000309 | 0.00000500 | 1.64% | 0.000303 | 0.000382 | 0.000299 | 11,025.00 |
| Apr 30 2024 | 0.000304 | 0.000033 | 12.18% | 0.000271 | 0.000324 | 0.00027 | 7,020.00 |
| Apr 29 2024 | 0.000271 | 0.000019 | 7.54% | 0.000252 | 0.000271 | 0.000248 | 8,295.00 |
| Apr 28 2024 | 0.000252 | 0.00000200 | 0.80% | 0.000248 | 0.000252 | 0.000242 | 8,785.00 |
| Apr 27 2024 | 0.00025 | -0.000015 | -5.66% | 0.000265 | 0.000269 | 0.000249 | 7,920.00 |
| Apr 26 2024 | 0.000265 | -0.00000400 | -1.49% | 0.000269 | 0.000273 | 0.000265 | 7,389.00 |
| Apr 25 2024 | 0.000269 | -0.00000200 | -0.74% | 0.00027 | 0.000282 | 0.000265 | 7,389.00 |
| Apr 24 2024 | 0.000271 | -0.00000500 | -1.81% | 0.000276 | 0.000276 | 0.00026 | 3,559.00 |
| Apr 23 2024 | 0.000276 | -0.00000200 | -0.72% | 0.000278 | 0.000283 | 0.000276 | 8,516.00 |
| Apr 22 2024 | 0.000278 | -0.00000300 | -1.07% | 0.000281 | 0.000295 | 0.000277 | 6,412.00 |
| Apr 21 2024 | 0.000281 | -0.000011 | -3.77% | 0.000292 | 0.000295 | 0.000274 | 5,380.00 |
| Apr 20 2024 | 0.000292 | -0.00000800 | -2.67% | 0.000302 | 0.000307 | 0.00027 | 7,757.00 |
| Apr 19 2024 | 0.0003 | 0.000018 | 6.38% | 0.000282 | 0.000305 | 0.00027 | 5,768.00 |
| Apr 18 2024 | 0.000282 | -0.00000600 | -2.08% | 0.000287 | 0.000287 | 0.00026 | 16,504.00 |
| Apr 17 2024 | 0.000288 | 0.000034 | 13.39% | 0.000253 | 0.000309 | 0.000253 | 13,396.00 |
| Apr 16 2024 | 0.000254 | -0.00000600 | -2.31% | 0.000259 | 0.000262 | 0.000249 | 21,652.00 |
| Apr 15 2024 | 0.00026 | -0.000012 | -4.41% | 0.000273 | 0.000273 | 0.000254 | 8,588.00 |
| Apr 14 2024 | 0.000272 | -0.00000900 | -3.20% | 0.000283 | 0.000292 | 0.000253 | 6,237.00 |
| Apr 13 2024 | 0.000281 | 0.000032 | 12.85% | 0.00025 | 0.000327 | 0.000249 | 24,798.00 |
| Apr 12 2024 | 0.000249 | -0.00000400 | -1.58% | 0.000253 | 0.000266 | 0.000238 | 27,656.00 |
| Apr 11 2024 | 0.000253 | -0.000018 | -6.64% | 0.000271 | 0.000275 | 0.000249 | 8,520.00 |
| Apr 10 2024 | 0.000271 | -0.000043 | -13.69% | 0.000292 | 0.000356 | 0.000269 | 24,895.00 |
| Apr 09 2024 | 0.000314 | 0.000089 | 39.56% | 0.000226 | 0.000391 | 0.000225 | 43,029.00 |
| Apr 08 2024 | 0.000225 | -0.00000600 | -2.60% | 0.000229 | 0.00023 | 0.000215 | 21,542.00 |
| Apr 07 2024 | 0.000231 | -0.00000300 | -1.28% | 0.000234 | 0.000234 | 0.00023 | 12,514.00 |
| Apr 06 2024 | 0.000234 | -0.00000800 | -3.31% | 0.000242 | 0.000243 | 0.000233 | 8,071.00 |
| Apr 05 2024 | 0.000242 | -0.00000200 | -0.82% | 0.000244 | 0.000251 | 0.000242 | 6,648.00 |
| Apr 04 2024 | 0.000244 | -0.00000400 | -1.61% | 0.000248 | 0.000252 | 0.000237 | 7,732.00 |
| Apr 03 2024 | 0.000248 | -0.00000800 | -3.13% | 0.000258 | 0.000263 | 0.000246 | 6,141.00 |
| Apr 02 2024 | 0.000256 | 0.00000200 | 0.79% | 0.000254 | 0.000267 | 0.000254 | 5,488.00 |
| Apr 01 2024 | 0.000254 | 0.00000900 | 3.67% | 0.000246 | 0.000266 | 0.000245 | 816.00 |
| Mar 31 2024 | 0.000245 | -0.000016 | -6.13% | 0.000259 | 0.000259 | 0.000242 | 796.00 |
| Mar 30 2024 | 0.000261 | 0.000018 | 7.41% | 0.000244 | 0.00027 | 0.000244 | 1,620.00 |
| Mar 29 2024 | 0.000243 | 0.00000900 | 3.85% | 0.000232 | 0.000245 | 0.000231 | 1,159.00 |
| Mar 28 2024 | 0.000234 | -0.00000400 | -1.68% | 0.000238 | 0.00024 | 0.000229 | 1,779.00 |
| Mar 27 2024 | 0.000238 | 0.00000900 | 3.93% | 0.000228 | 0.000243 | 0.000228 | 1,974.00 |
| Mar 26 2024 | 0.000229 | -0.00001 | -4.18% | 0.000238 | 0.000241 | 0.000229 | 1,376.00 |
| Mar 25 2024 | 0.000239 | -0.000013 | -5.16% | 0.000252 | 0.000254 | 0.000237 | 3,195.00 |
| Mar 24 2024 | 0.000252 | -0.00000700 | -2.70% | 0.000259 | 0.00026 | 0.00025 | 1,576.00 |
| Mar 23 2024 | 0.000259 | -0.00000300 | -1.15% | 0.000261 | 0.000263 | 0.000251 | 1,774.00 |
| Mar 22 2024 | 0.000262 | 0.00000400 | 1.55% | 0.000257 | 0.000268 | 0.000243 | 3,409.00 |
| Mar 21 2024 | 0.000258 | 0.00 | 0.00% | 0.000255 | 0.000261 | 0.00025 | 13,404.00 |
| Mar 20 2024 | 0.000258 | -0.000011 | -4.09% | 0.00027 | 0.000284 | 0.000257 | 13,590.00 |
| Mar 19 2024 | 0.000269 | 0.000017 | 6.75% | 0.000253 | 0.000271 | 0.00025 | 25,169.00 |
| Mar 18 2024 | 0.000252 | 0.00000400 | 1.61% | 0.000248 | 0.000259 | 0.000245 | 1,916.00 |
| Mar 17 2024 | 0.000248 | 0.00 | 0.00% | 0.000247 | 0.00026 | 0.000244 | 1,963.00 |
| Mar 16 2024 | 0.000248 | 0.00000500 | 2.06% | 0.000243 | 0.000255 | 0.000241 | 1,312.00 |
| Mar 15 2024 | 0.000243 | 0.00001 | 4.29% | 0.000233 | 0.00025 | 0.000225 | 8,059.00 |
| Mar 14 2024 | 0.000233 | 0.00 | 0.00% | 0.000234 | 0.00024 | 0.000227 | 14,155.00 |
| Mar 13 2024 | 0.000233 | -0.00000300 | -1.27% | 0.000237 | 0.000237 | 0.000229 | 1,189.00 |
| Mar 12 2024 | 0.000236 | 0.00000300 | 1.29% | 0.000233 | 0.000245 | 0.000233 | 1,935.00 |
| Mar 11 2024 | 0.000233 | -0.00000700 | -2.92% | 0.00024 | 0.000248 | 0.00023 | 2,075.00 |
| Mar 10 2024 | 0.00024 | 0.00000600 | 2.56% | 0.000231 | 0.000256 | 0.000231 | 4,430.00 |
| Mar 09 2024 | 0.000234 | 0.000013 | 5.88% | 0.000222 | 0.000236 | 0.00022 | 7,702.00 |
| Mar 08 2024 | 0.000221 | -0.00000500 | -2.21% | 0.000225 | 0.000225 | 0.000216 | 2,206.00 |
| Mar 07 2024 | 0.000226 | -0.00000100 | -0.44% | 0.000227 | 0.000231 | 0.00022 | 9,554.00 |
| Mar 06 2024 | 0.000227 | -0.000017 | -6.97% | 0.000244 | 0.000247 | 0.00022 | 46,005.00 |
| Mar 05 2024 | 0.000244 | -0.00001 | -3.94% | 0.000256 | 0.000258 | 0.000221 | 8,641.00 |
| Mar 04 2024 | 0.000254 | -0.000015 | -5.58% | 0.000266 | 0.000271 | 0.000251 | 4,369.00 |
| Mar 03 2024 | 0.000269 | 0.00000700 | 2.67% | 0.000263 | 0.00027 | 0.000254 | 2,024.00 |
| Mar 02 2024 | 0.000262 | -0.00001 | -3.68% | 0.000273 | 0.000275 | 0.000253 | 3,049.00 |
