BVTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 0.022998 | -0.00392 | -14.56% | 0.02783 | 0.030331 | 0.02215 | 2,495,549.00 |
Jun 14 2024 | 0.026918 | 0.002712 | 11.20% | 0.024253 | 0.034124 | 0.022201 | 2,744,477.00 |
Jun 13 2024 | 0.024206 | -0.010441 | -30.14% | 0.035399 | 0.036217 | 0.02365 | 2,732,652.00 |
Jun 12 2024 | 0.034647 | -0.026022 | -42.89% | 0.052091 | 0.090 | 0.031694 | 2,055,299.00 |
Jun 11 2024 | 0.060669 | 0.045593 | 302.42% | 0.015209 | 0.062073 | 0.011959 | 3,094,419.00 |
Jun 10 2024 | 0.015076 | -0.001253 | -7.67% | 0.015802 | 0.016772 | 0.012797 | 2,247,474.00 |
Jun 09 2024 | 0.016329 | -0.001666 | -9.26% | 0.020442 | 0.026 | 0.0135 | 3,961,833.00 |
Jun 08 2024 | 0.017995 | 0.006141 | 51.81% | 0.011799 | 0.025615 | 0.011484 | 4,668,758.00 |
Jun 07 2024 | 0.011854 | 0.001796 | 17.86% | 0.01008 | 0.012009 | 0.009892 | 2,444,974.00 |
Jun 06 2024 | 0.010058 | -0.002031 | -16.80% | 0.01207 | 0.012507 | 0.009403 | 2,635,860.00 |
Jun 05 2024 | 0.012089 | 0.003304 | 37.61% | 0.008789 | 0.012946 | 0.008758 | 3,483,327.00 |
Jun 04 2024 | 0.008785 | 0.000124 | 1.43% | 0.008746 | 0.009498 | 0.008632 | 1,438,586.00 |
Jun 03 2024 | 0.008661 | -0.000611 | -6.59% | 0.009281 | 0.009499 | 0.008599 | 2,762,667.00 |
Jun 02 2024 | 0.009272 | -0.000092 | -0.98% | 0.009221 | 0.009998 | 0.008465 | 3,404,044.00 |
Jun 01 2024 | 0.009364 | 0.000992 | 11.85% | 0.01105 | 0.011279 | 0.008428 | 7,773,448.00 |
May 31 2024 | 0.008372 | 0.000807 | 10.67% | 0.007626 | 0.009478 | 0.007619 | 5,611,012.00 |
May 30 2024 | 0.007565 | -0.000558 | -6.87% | 0.008119 | 0.008153 | 0.007355 | 2,873,761.00 |
May 29 2024 | 0.008123 | 0.00002 | 0.25% | 0.007978 | 0.00823 | 0.007652 | 2,561,705.00 |
May 28 2024 | 0.008103 | -0.000156 | -1.89% | 0.008264 | 0.008984 | 0.0077 | 3,215,207.00 |
May 27 2024 | 0.008259 | 0.000224 | 2.79% | 0.008049 | 0.008578 | 0.007739 | 2,780,331.00 |
May 26 2024 | 0.008035 | 0.000256 | 3.29% | 0.007809 | 0.0084 | 0.007779 | 2,264,023.00 |
May 25 2024 | 0.007779 | -0.000182 | -2.29% | 0.007974 | 0.008208 | 0.00765 | 2,343,248.00 |
May 24 2024 | 0.007961 | -0.000052 | -0.65% | 0.008018 | 0.0083 | 0.00751 | 2,916,499.00 |
May 23 2024 | 0.008013 | -0.000261 | -3.15% | 0.008278 | 0.008888 | 0.0075 | 2,866,607.00 |
May 22 2024 | 0.008274 | -0.000308 | -3.59% | 0.008319 | 0.0099 | 0.0073 | 4,727,267.00 |
May 21 2024 | 0.008582 | 0.000597 | 7.48% | 0.008036 | 0.011966 | 0.008022 | 5,887,736.00 |
May 20 2024 | 0.007985 | 0.000429 | 5.68% | 0.007862 | 0.010767 | 0.007394 | 5,646,538.00 |
May 19 2024 | 0.007556 | 0.0008 | 11.84% | 0.006745 | 0.0088 | 0.006501 | 4,463,246.00 |
May 18 2024 | 0.006756 | -0.000284 | -4.03% | 0.007174 | 0.008174 | 0.006617 | 3,124,658.00 |
May 17 2024 | 0.00704 | -0.000819 | -10.42% | 0.007861 | 0.007868 | 0.006682 | 2,605,107.00 |
May 16 2024 | 0.007859 | 0.001319 | 20.17% | 0.006549 | 0.0083 | 0.006392 | 3,703,026.00 |
May 15 2024 | 0.00654 | -0.000222 | -3.28% | 0.006633 | 0.006984 | 0.006 | 3,426,022.00 |
May 14 2024 | 0.006762 | -0.000338 | -4.76% | 0.007114 | 0.00737 | 0.006 | 3,723,849.00 |
May 13 2024 | 0.0071 | -0.000103 | -1.43% | 0.007379 | 0.007706 | 0.006501 | 4,102,346.00 |
May 12 2024 | 0.007203 | -0.000696 | -8.81% | 0.007906 | 0.008177 | 0.007052 | 3,914,174.00 |
May 11 2024 | 0.007899 | -0.000117 | -1.46% | 0.008014 | 0.0086 | 0.007744 | 2,397,611.00 |
May 10 2024 | 0.008017 | -0.000073 | -0.90% | 0.007983 | 0.008453 | 0.0076 | 2,350,599.00 |
May 09 2024 | 0.008089 | -0.000111 | -1.35% | 0.008119 | 0.00889 | 0.007819 | 3,277,716.00 |
May 08 2024 | 0.008201 | -0.000214 | -2.54% | 0.008442 | 0.009208 | 0.007431 | 4,856,240.00 |
May 07 2024 | 0.008415 | 0.000669 | 8.63% | 0.0086 | 0.0108 | 0.0079 | 6,668,166.00 |
May 06 2024 | 0.007746 | -0.000735 | -8.67% | 0.008218 | 0.008524 | 0.007247 | 3,620,692.00 |
May 05 2024 | 0.008481 | -0.003994 | -32.02% | 0.0114 | 0.013832 | 0.007546 | 8,330,509.00 |
May 04 2024 | 0.012475 | 0.005394 | 76.17% | 0.007171 | 0.014 | 0.006923 | 5,757,107.00 |
May 03 2024 | 0.007081 | 0.000218 | 3.17% | 0.006849 | 0.00871 | 0.0065 | 3,805,418.00 |
May 02 2024 | 0.006863 | 0.000596 | 9.50% | 0.006245 | 0.008 | 0.006211 | 2,232,299.00 |
May 01 2024 | 0.006267 | -0.00032 | -4.86% | 0.0064 | 0.007332 | 0.005867 | 3,641,659.00 |
Apr 30 2024 | 0.006588 | -0.001415 | -17.68% | 0.008015 | 0.008179 | 0.006003 | 3,185,158.00 |
Apr 29 2024 | 0.008003 | -0.000198 | -2.41% | 0.008255 | 0.008484 | 0.007639 | 2,214,208.00 |
Apr 28 2024 | 0.008201 | -0.000468 | -5.40% | 0.009105 | 0.009789 | 0.0076 | 3,082,508.00 |
Apr 27 2024 | 0.008669 | -0.000077 | -0.88% | 0.008749 | 0.010 | 0.0072 | 3,821,837.00 |
Apr 26 2024 | 0.008747 | -0.000298 | -3.29% | 0.009 | 0.009414 | 0.008505 | 2,671,071.00 |
Apr 25 2024 | 0.009045 | 0.000159 | 1.79% | 0.009206 | 0.010 | 0.0085 | 2,424,916.00 |
Apr 24 2024 | 0.008886 | -0.000296 | -3.22% | 0.009322 | 0.010899 | 0.0086 | 3,568,104.00 |
Apr 23 2024 | 0.009182 | -0.000114 | -1.23% | 0.009185 | 0.011 | 0.00882 | 5,214,982.00 |
Apr 22 2024 | 0.009296 | -0.000804 | -7.96% | 0.01014 | 0.0138 | 0.0089 | 6,766,252.00 |
Apr 21 2024 | 0.0101 | -0.000641 | -5.97% | 0.010519 | 0.0117 | 0.00845 | 5,241,815.00 |
Apr 20 2024 | 0.010741 | -0.000729 | -6.36% | 0.01132 | 0.01215 | 0.008776 | 5,796,861.00 |
Apr 19 2024 | 0.011469 | -0.003234 | -22.00% | 0.014636 | 0.0148 | 0.0109 | 8,204,467.00 |
Apr 18 2024 | 0.014703 | -0.011855 | -44.64% | 0.026851 | 0.033 | 0.011063 | 10,097,522.00 |
Apr 17 2024 | 0.026559 | -0.002175 | -7.57% | 0.028483 | 0.030 | 0.0249 | 936,916.00 |
Apr 16 2024 | 0.028734 | -0.001006 | -3.38% | 0.029591 | 0.033999 | 0.027282 | 1,215,817.00 |
Apr 15 2024 | 0.029739 | 0.001826 | 6.54% | 0.027017 | 0.0342 | 0.026764 | 2,262,011.00 |
Apr 14 2024 | 0.027913 | 0.004214 | 17.78% | 0.025124 | 0.030453 | 0.022052 | 2,646,468.00 |
Apr 13 2024 | 0.0237 | -0.003425 | -12.63% | 0.026996 | 0.029 | 0.020533 | 2,400,195.00 |
Apr 12 2024 | 0.027125 | -0.004675 | -14.70% | 0.03032 | 0.039571 | 0.025651 | 3,194,990.00 |
Apr 11 2024 | 0.031799 | -0.020956 | -39.72% | 0.053432 | 0.054075 | 0.015028 | 7,452,229.00 |
Apr 10 2024 | 0.052756 | 0.009127 | 20.92% | 0.04367 | 0.061081 | 0.040302 | 1,324,409.00 |
Apr 09 2024 | 0.043628 | -0.003582 | -7.59% | 0.04723 | 0.050361 | 0.037577 | 1,227,397.00 |
Apr 08 2024 | 0.04721 | 0.006411 | 15.71% | 0.040852 | 0.048888 | 0.039621 | 1,358,098.00 |
Apr 07 2024 | 0.040799 | 0.000538 | 1.34% | 0.039924 | 0.045502 | 0.0366 | 1,144,853.00 |
Apr 06 2024 | 0.040261 | 0.005634 | 16.27% | 0.035387 | 0.050 | 0.034103 | 2,356,242.00 |
Apr 05 2024 | 0.034627 | 0.005895 | 20.52% | 0.029546 | 0.043709 | 0.028 | 2,782,283.00 |
Apr 04 2024 | 0.028732 | -0.015887 | -35.61% | 0.041912 | 0.042557 | 0.027923 | 4,179,887.00 |
Apr 03 2024 | 0.044619 | -0.005728 | -11.38% | 0.050634 | 0.0524 | 0.028489 | 5,891,783.00 |
Apr 02 2024 | 0.050347 | -0.002891 | -5.43% | 0.053007 | 0.053685 | 0.049916 | 2,455,936.00 |
Apr 01 2024 | 0.053237 | -0.000478 | -0.89% | 0.066195 | 0.076724 | 0.049916 | 3,632,742.00 |
Mar 31 2024 | 0.053716 | 0.028501 | 113.03% | 0.025069 | 0.057218 | 0.02216 | 1,864,817.00 |
Mar 30 2024 | 0.025215 | -0.0022 | -8.02% | 0.026936 | 0.029 | 0.022722 | 2,136,877.00 |
Mar 29 2024 | 0.027414 | -0.002769 | -9.17% | 0.029729 | 0.032 | 0.022 | 2,227,923.00 |
Mar 28 2024 | 0.030183 | -0.002767 | -8.40% | 0.033741 | 0.034294 | 0.024 | 2,512,428.00 |
Mar 27 2024 | 0.03295 | -0.001277 | -3.73% | 0.034176 | 0.038 | 0.021008 | 3,587,758.00 |
Mar 26 2024 | 0.034227 | -0.023658 | -40.87% | 0.05802 | 0.058538 | 0.031 | 3,131,752.00 |
Mar 25 2024 | 0.057885 | -0.008206 | -12.42% | 0.069636 | 0.071237 | 0.052912 | 1,706,279.00 |
Mar 24 2024 | 0.066091 | 0.001121 | 1.72% | 0.06699 | 0.0835 | 0.055734 | 1,434,848.00 |
Mar 23 2024 | 0.06497 | 0.000826 | 1.29% | 0.06262 | 0.070257 | 0.047665 | 1,869,924.00 |
Mar 22 2024 | 0.064144 | -0.005752 | -8.23% | 0.070504 | 0.074 | 0.041 | 2,663,473.00 |
Mar 21 2024 | 0.069896 | -0.013531 | -16.22% | 0.087278 | 0.090751 | 0.054 | 7,905,868.00 |
Mar 20 2024 | 0.083427 | 0.045091 | 117.62% | 0.048871 | 0.0865 | 0.0411 | 4,396,748.00 |
Mar 19 2024 | 0.038336 | 0.017336 | 82.55% | 0.019167 | 0.070 | 0.016 | 8,584,748.00 |
Mar 18 2024 | 0.021 | 0.019615 | 1,415.81% | 0.001385 | 0.024 | 0.001382 | 18,849,943.00 |
Mar 17 2024 | 0.001385 | 0.000057 | 4.29% | 0.001333 | 0.001456 | 0.001274 | 12,570,801.00 |
Mar 16 2024 | 0.001329 | -0.000041 | -2.99% | 0.001369 | 0.001533 | 0.001256 | 20,474,145.00 |