Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.011421 | 0.000162 | 1.44% | 0.010642 | 0.037711 | 0.010589 | 816,611.00 |
| May 19 2024 | 0.011259 | 0.000537 | 5.01% | 0.010711 | 0.011504 | 0.010566 | 937,416.00 |
| May 18 2024 | 0.010722 | -0.00066 | -5.80% | 0.011385 | 0.011392 | 0.010666 | 843,241.00 |
| May 17 2024 | 0.011382 | 0.000285 | 2.57% | 0.011102 | 0.011392 | 0.010613 | 840,294.00 |
| May 16 2024 | 0.011096 | 0.000483 | 4.55% | 0.010602 | 0.038017 | 0.010539 | 781,333.00 |
| May 15 2024 | 0.010613 | -0.000469 | -4.23% | 0.010463 | 0.011287 | 0.010425 | 807,304.00 |
| May 14 2024 | 0.011083 | -0.000236 | -2.09% | 0.011323 | 0.01135 | 0.01039 | 1,020,146.00 |
| May 13 2024 | 0.011319 | 0.000253 | 2.29% | 0.010642 | 0.035184 | 0.010589 | 811,251.00 |
| May 12 2024 | 0.011066 | 0.000732 | 7.08% | 0.010345 | 0.011653 | 0.010304 | 1,635,815.00 |
| May 11 2024 | 0.010334 | -0.000024 | -0.23% | 0.010341 | 0.010444 | 0.010285 | 805,780.00 |
| May 10 2024 | 0.010358 | -0.000356 | -3.32% | 0.010695 | 0.011396 | 0.010241 | 963,715.00 |
| May 09 2024 | 0.010714 | 0.000317 | 3.05% | 0.010402 | 0.010774 | 0.010311 | 884,524.00 |
| May 08 2024 | 0.010397 | 0.000401 | 4.01% | 0.009973 | 0.011232 | 0.009973 | 935,499.00 |
| May 07 2024 | 0.009997 | -0.000745 | -6.94% | 0.010738 | 0.010943 | 0.009963 | 910,708.00 |
| May 06 2024 | 0.010741 | -0.00014 | -1.29% | 0.010642 | 0.037069 | 0.010423 | 632,462.00 |
| May 05 2024 | 0.010881 | 0.000021 | 0.19% | 0.010862 | 0.010977 | 0.010704 | 895,346.00 |
| May 04 2024 | 0.01086 | -0.000468 | -4.13% | 0.01132 | 0.011426 | 0.010704 | 937,256.00 |
| May 03 2024 | 0.011328 | 0.00068 | 6.39% | 0.010642 | 0.0114 | 0.010432 | 852,463.00 |
| May 02 2024 | 0.010648 | 0.000712 | 7.17% | 0.0099 | 0.010683 | 0.0099 | 926,673.00 |
| May 01 2024 | 0.009935 | -0.000408 | -3.94% | 0.010307 | 0.010492 | 0.009636 | 922,043.00 |
| Apr 30 2024 | 0.010344 | -0.000508 | -4.68% | 0.010852 | 0.010996 | 0.009959 | 905,976.00 |
| Apr 29 2024 | 0.010852 | -0.000488 | -4.30% | 0.011039 | 0.035638 | 0.010628 | 1,049,414.00 |
| Apr 28 2024 | 0.01134 | -0.000083 | -0.73% | 0.011414 | 0.011569 | 0.011297 | 886,150.00 |
| Apr 27 2024 | 0.011423 | -0.00006 | -0.52% | 0.011474 | 0.036421 | 0.010691 | 856,750.00 |
| Apr 26 2024 | 0.011483 | -0.000124 | -1.07% | 0.011607 | 0.036766 | 0.010832 | 898,948.00 |
| Apr 25 2024 | 0.011607 | 0.000693 | 6.35% | 0.036635 | 0.036649 | 0.010196 | 874,588.00 |
| Apr 24 2024 | 0.010914 | -0.000371 | -3.29% | 0.01129 | 0.011403 | 0.010201 | 866,299.00 |
| Apr 23 2024 | 0.011285 | 0.000586 | 5.47% | 0.010688 | 0.011384 | 0.010539 | 809,491.00 |
| Apr 22 2024 | 0.0107 | -0.000349 | -3.16% | 0.011039 | 0.037791 | 0.010563 | 743,444.00 |
| Apr 21 2024 | 0.011048 | 0.001311 | 13.47% | 0.009717 | 0.011732 | 0.009702 | 901,467.00 |
| Apr 20 2024 | 0.009737 | 0.00013 | 1.35% | 0.009574 | 0.009817 | 0.009488 | 987,896.00 |
| Apr 19 2024 | 0.009607 | 0.00008 | 0.84% | 0.036129 | 0.036129 | 0.009209 | 988,142.00 |
| Apr 18 2024 | 0.009527 | 0.000329 | 3.57% | 0.009192 | 0.009841 | 0.008884 | 968,930.00 |
| Apr 17 2024 | 0.009199 | 0.000278 | 3.11% | 0.008938 | 0.009628 | 0.008514 | 1,040,439.00 |
| Apr 16 2024 | 0.008921 | 0.000039 | 0.44% | 0.008879 | 0.009597 | 0.008816 | 945,035.00 |
| Apr 15 2024 | 0.008881 | -0.000329 | -3.57% | 0.010964 | 0.037603 | 0.008774 | 889,905.00 |
| Apr 14 2024 | 0.009211 | -0.000462 | -4.78% | 0.009648 | 0.009732 | 0.00877 | 880,052.00 |
| Apr 13 2024 | 0.009673 | -0.000396 | -3.93% | 0.010064 | 0.010616 | 0.009357 | 752,857.00 |
| Apr 12 2024 | 0.010069 | -0.000441 | -4.20% | 0.010501 | 0.01205 | 0.010026 | 417,084.00 |
| Apr 11 2024 | 0.010511 | -0.000073 | -0.69% | 0.010584 | 0.01128 | 0.010435 | 708,751.00 |
| Apr 10 2024 | 0.010584 | -0.000485 | -4.38% | 0.011058 | 0.011073 | 0.010244 | 828,682.00 |
| Apr 09 2024 | 0.011068 | 0.000312 | 2.90% | 0.010741 | 0.011458 | 0.010285 | 885,962.00 |
| Apr 08 2024 | 0.010756 | -0.000353 | -3.18% | 0.010964 | 0.011359 | 0.01045 | 650,430.00 |
| Apr 07 2024 | 0.01111 | 0.000077 | 0.70% | 0.011025 | 0.011198 | 0.010387 | 569,211.00 |
| Apr 06 2024 | 0.011033 | 0.000154 | 1.42% | 0.010844 | 0.011135 | 0.01018 | 531,160.00 |
| Apr 05 2024 | 0.010879 | -0.000074 | -0.68% | 0.010964 | 0.010994 | 0.010563 | 634,741.00 |
| Apr 04 2024 | 0.010953 | 0.00037 | 3.50% | 0.010571 | 0.011088 | 0.010418 | 699,684.00 |
| Apr 03 2024 | 0.010582 | -0.000547 | -4.91% | 0.011135 | 0.011378 | 0.010502 | 843,353.00 |
| Apr 02 2024 | 0.01113 | -0.000749 | -6.31% | 0.011842 | 0.012529 | 0.010979 | 677,000.00 |
| Apr 01 2024 | 0.011878 | -0.000237 | -1.96% | 0.0126 | 0.013395 | 0.011601 | 1,514,851.00 |
| Mar 31 2024 | 0.012116 | 0.000273 | 2.31% | 0.011854 | 0.012124 | 0.011852 | 674,129.00 |
| Mar 30 2024 | 0.011843 | -0.000739 | -5.87% | 0.012574 | 0.012662 | 0.011832 | 674,906.00 |
| Mar 29 2024 | 0.012582 | -0.000863 | -6.42% | 0.012738 | 0.013402 | 0.011861 | 682,139.00 |
| Mar 28 2024 | 0.013445 | 0.001675 | 14.23% | 0.011815 | 0.013465 | 0.011722 | 1,236,849.00 |
| Mar 27 2024 | 0.01177 | -0.00083 | -6.59% | 0.0126 | 0.013395 | 0.011645 | 1,055,848.00 |
| Mar 26 2024 | 0.0126 | 0.000712 | 5.99% | 0.011863 | 0.012828 | 0.011262 | 1,195,117.00 |
| Mar 25 2024 | 0.011888 | 0.000441 | 3.85% | 0.007714 | 0.01212 | 0.007695 | 2,175,278.00 |
| Mar 24 2024 | 0.011447 | 0.000507 | 4.63% | 0.036526 | 0.036568 | 0.010737 | 1,338,969.00 |
| Mar 23 2024 | 0.01094 | 0.000156 | 1.45% | 0.010834 | 0.01171 | 0.010195 | 1,238,843.00 |
| Mar 22 2024 | 0.010784 | 0.000963 | 9.81% | 0.009825 | 0.011459 | 0.009181 | 1,373,465.00 |
| Mar 21 2024 | 0.009821 | 0.000326 | 3.43% | 0.00951 | 0.009871 | 0.008597 | 1,636,817.00 |
| Mar 20 2024 | 0.009495 | 0.000165 | 1.77% | 0.009321 | 0.00968 | 0.008664 | 1,942,991.00 |
| Mar 19 2024 | 0.00933 | -0.000836 | -8.22% | 0.038595 | 0.038629 | 0.008729 | 2,270,551.00 |
| Mar 18 2024 | 0.010166 | -0.000088 | -0.86% | 0.007714 | 0.039013 | 0.007695 | 1,476,305.00 |
| Mar 17 2024 | 0.010255 | 0.000471 | 4.82% | 0.009846 | 0.037565 | 0.009239 | 1,126,814.00 |
| Mar 16 2024 | 0.009784 | -0.001357 | -12.18% | 0.01113 | 0.0112 | 0.009753 | 1,081,086.00 |
| Mar 15 2024 | 0.011141 | -0.000294 | -2.57% | 0.007714 | 0.011155 | 0.007695 | 1,595,119.00 |
| Mar 14 2024 | 0.011435 | -0.000264 | -2.26% | 0.011688 | 0.011805 | 0.010543 | 981,384.00 |
| Mar 13 2024 | 0.011699 | 0.000264 | 2.30% | 0.040699 | 0.040706 | 0.011414 | 940,029.00 |
| Mar 12 2024 | 0.011436 | -0.000831 | -6.77% | 0.012295 | 0.013045 | 0.011415 | 1,305,223.00 |
| Mar 11 2024 | 0.012267 | -0.000851 | -6.49% | 0.007714 | 0.013008 | 0.007695 | 2,025,296.00 |
| Mar 10 2024 | 0.013118 | 0.000785 | 6.37% | 0.012328 | 0.013118 | 0.011609 | 1,215,102.00 |
| Mar 09 2024 | 0.012333 | 0.00072 | 6.20% | 0.011613 | 0.012342 | 0.011569 | 1,263,369.00 |
| Mar 08 2024 | 0.011613 | -0.000462 | -3.83% | 0.012058 | 0.012871 | 0.01137 | 1,112,269.00 |
| Mar 07 2024 | 0.012075 | -0.001142 | -8.64% | 0.013196 | 0.013284 | 0.011835 | 1,102,941.00 |
| Mar 06 2024 | 0.013218 | 0.00099 | 8.10% | 0.012109 | 0.014188 | 0.011312 | 1,053,045.00 |
| Mar 05 2024 | 0.012228 | 0.000701 | 6.08% | 0.011612 | 0.014315 | 0.011157 | 1,180,220.00 |
| Mar 04 2024 | 0.011527 | -0.000441 | -3.68% | 0.007714 | 0.012423 | 0.007695 | 1,827,604.00 |
| Mar 03 2024 | 0.011968 | 0.000803 | 7.19% | 0.01116 | 0.011968 | 0.011067 | 1,238,383.00 |
| Mar 02 2024 | 0.011165 | -0.000092 | -0.82% | 0.011246 | 0.011246 | 0.009936 | 1,348,996.00 |
| Mar 01 2024 | 0.011258 | 0.000811 | 7.77% | 0.010404 | 0.011367 | 0.009882 | 1,423,391.00 |
| Feb 29 2024 | 0.010446 | -0.000802 | -7.13% | 0.011216 | 0.011458 | 0.009932 | 1,311,892.00 |
| Feb 28 2024 | 0.011248 | 0.001558 | 16.08% | 0.010267 | 0.011657 | 0.009951 | 1,418,734.00 |
| Feb 27 2024 | 0.00969 | -0.000125 | -1.27% | 0.009833 | 0.010286 | 0.009555 | 1,420,511.00 |
| Feb 26 2024 | 0.009814 | -0.000539 | -5.21% | 0.007714 | 0.029515 | 0.007695 | 2,020,954.00 |
| Feb 25 2024 | 0.010353 | 0.000557 | 5.69% | 0.009797 | 0.010357 | 0.009232 | 1,466,656.00 |
| Feb 24 2024 | 0.009796 | -0.000378 | -3.72% | 0.01015 | 0.010179 | 0.009194 | 1,457,850.00 |
| Feb 23 2024 | 0.010174 | -0.000087 | -0.85% | 0.029241 | 0.029241 | 0.009129 | 1,287,686.00 |
| Feb 22 2024 | 0.010261 | -0.00013 | -1.25% | 0.010357 | 0.010358 | 0.009336 | 1,174,830.00 |
| Feb 21 2024 | 0.010391 | 0.000975 | 10.35% | 0.009407 | 0.010793 | 0.009388 | 1,152,993.00 |
