BTRST Historical Data - BTRSTUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
BTRST (Cryptocurrency:BTRSTUSD)
BTRST (Cryptocurrency:BTRSTUSD) Historical

BTRST (BTRSTUSD)

0.918

0.046

( 5.28% )

Updated: 04:50:53

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.033	3.72881355932	0.885	0.934	0.784	154029.077143	CX
4	0.028	3.14606741573	0.89	1.39	0.752	671530.183571	CX
12	0.057	6.62020905923	0.861	1.39	0.752	397782.176071	CX
26	0.525	133.58778626	0.393	1.39	0.184	369464.667068	CX
52	0.065	7.62016412661	0.853	1.39	0.184	270050.909803	CX
156	-9.5806934	-91.2560547773	10.4986934	50	0.184	222960.236584	CX
260	-9.5806934	-91.2560547773	10.4986934	50	0.184	222960.236584	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.88	0.058	7.06	0.885	0.934	0.784	413641
1714348200	0.822	0.018	2.24	0.804	0.831	0.8	85275
1714261800	0.804	-0.029	-3.48	0.833	0.835	0.794	191279
1714175400	0.833	-0.023	-2.69	0.86	0.865	0.828	64580
1714089000	0.856	0.015	1.78	0.841	0.875	0.83	115434
1714002600	0.841	-0.037	-4.21	0.881	0.887	0.84	106465
1713916200	0.878	-0.006	-0.68	0.885	0.903	0.877	101526
1713829800	0.884	0.004	0.45	0.885	0.934	0.88	90947
1713743400	0.88	-0.04	-4.35	0.912	0.92	0.86	132356
1713657000	0.92	0.003	0.33	0.918	0.934	0.822	339631
1713570600	0.917	0.051	5.89	0.864	0.923	0.835	289245
1713484200	0.866	0.008	0.93	0.856	0.883	0.765	634037
1713397800	0.858	0.079	10.14	0.779	0.958	0.777	1307411
1713311400	0.779	-0.021	-2.63	0.796	0.803	0.752	365536
1713225000	0.8	-0.053	-6.21	0.858	0.858	0.79	251102
1713138600	0.853	0.009	1.07	0.846	0.882	0.772	733974
1713052200	0.844	0.044	5.50	0.804	1.01	0.797	1193733
1712965800	0.8	-0.084	-9.50	0.883	0.907	0.785	880169
1712879400	0.884	-0.071	-7.43	0.952	0.964	0.871	899019
1712793000	0.955	-0.105	-9.91	1.03	1.25	0.911	3256445
1712706600	1.06	0.22	25.59	0.846	1.39	0.838	5967251
1712620200	0.844	0.061	7.79	0.783	0.845	0.778	429181
1712533800	0.783	0.002	0.26	0.781	0.796	0.779	158359
1712447400	0.781	-0.021	-2.62	0.801	0.803	0.779	144100
1712361000	0.802	-0.004	-0.50	0.806	0.822	0.8	139764
1712274600	0.806	-0.016	-1.95	0.818	0.823	0.805	102365
1712188200	0.822	-0.013	-1.56	0.839	0.844	0.813	189718
1712101800	0.835	-0.056	-6.29	0.89	0.894	0.835	220290
1712015400	0.891	-0.002	-0.22	0.893	0.947	0.873	338479
1711929000	0.893	-0.014	-1.54	0.902	0.91	0.867	222090
1711842600	0.907	0.051	5.96	0.859	0.958	0.854	772291
1711756200	0.856	0.027	3.26	0.832	0.859	0.826	292328
1711669800	0.829	-0.003	-0.36	0.831	0.837	0.826	183486
1711583400	0.832	0.006	0.73	0.826	0.849	0.817	209017
1711497000	0.826	-0.041	-4.73	0.856	0.87	0.819	481916
1711410600	0.867	0.001	0.12	0.861	0.884	0.822	576301
1711324200	0.866	-0.002	-0.23	0.859	0.875	0.845	236033
1711237800	0.868	-0.001	-0.12	0.869	0.893	0.848	108113
1711151400	0.869	-0.03	-3.34	0.893	0.899	0.84	135543
1711065000	0.899	-0.006	-0.66	0.9	0.909	0.863	209774
1710978600	0.905	0.044	5.11	0.862	0.917	0.853	297978
1710892200	0.861	-0.034	-3.80	0.896	0.902	0.804	443704
1710805800	0.895	-0.002	-0.22	0.895	0.917	0.86	301920
1710719400	0.897	0.022	2.51	0.875	0.914	0.865	149254
1710633000	0.875	-0.039	-4.27	0.915	0.925	0.866	233682
1710546600	0.914	-0.012	-1.30	0.909	0.915	0.86	378593
1710460200	0.926	-0.004	-0.43	0.927	0.934	0.893	120870
1710373800	0.93	-0.017	-1.80	0.944	0.952	0.875	305432
1710287400	0.947	-0.008	-0.84	0.96	0.993	0.91	381815
1710201000	0.955	0.014	1.49	0.939	0.964	0.916	410578
1710114600	0.941	0.026	2.84	0.916	1.01	0.891	741141
1710028200	0.915	0.049	5.66	0.865	0.927	0.864	424521
1709941800	0.866	0.002	0.23	0.863	0.875	0.852	344117
1709855400	0.864	-0.002	-0.23	0.87	0.887	0.841	525373
1709769000	0.866	-0.003	-0.35	0.862	0.89	0.839	183308
1709682600	0.869	-0.061	-6.56	0.937	0.939	0.859	300497
1709596200	0.93	-0.002	-0.21	0.933	0.94	0.85	175242
1709509800	0.932	0.032	3.56	0.9	0.94	0.86	454576
1709423400	0.9	-0.032	-3.43	0.936	0.947	0.859	419535
1709337000	0.932	-0.015	-1.58	0.949	0.98	0.9	245756
1709250600	0.947	-0.037	-3.76	0.99	1	0.927	228945
1709164200	0.984	-0.011	-1.11	0.995	1	0.935	152025
1709077800	0.995	0.002	0.20	0.995	1	0.967	167134
1708991400	0.993	0.015	1.53	0.978	1	0.967	89848
1708905000	0.978	0.013	1.35	0.965	0.982	0.958	31155
1708818600	0.965	-0.035	-3.50	1	1.01	0.957	92258
1708732200	1	0.05	5.26	0.95	1.01	0.938	195933
1708645800	0.95	0.068	7.71	0.886	0.95	0.883	241039
1708559400	0.882	-0.003	-0.34	0.885	0.895	0.852	105188
1708473000	0.885	-0.022	-2.43	0.905	0.916	0.86	205130
1708386600	0.907	-0.001	-0.11	0.906	0.916	0.877	242280
1708300200	0.908	-0.006	-0.66	0.913	0.937	0.903	57547
1708213800	0.914	0.008	0.88	0.907	0.923	0.895	126793
1708127400	0.906	0.028	3.19	0.878	0.907	0.869	194214
1708041000	0.878	0.027	3.17	0.856	0.879	0.842	142291
1707954600	0.851	-0.054	-5.97	0.906	0.928	0.8	395314
1707868200	0.905	0.007	0.78	0.897	0.908	0.882	107780
1707781800	0.898	-0.002	-0.22	0.9	0.908	0.883	296783
1707695400	0.9	0.015	1.69	0.885	0.935	0.881	197350
1707609000	0.885	0.023	2.67	0.86	0.907	0.856	200500
1707522600	0.862	0.052	6.42	0.809	0.896	0.807	207380
1707436200	0.81	0.004	0.50	0.809	0.812	0.783	89777
1707349800	0.806	-0.044	-5.18	0.851	0.854	0.77	212432
1707263400	0.85	-0.011	-1.28	0.861	0.875	0.85	28471
1707177000	0.861	-0.026	-2.93	0.886	0.915	0.836	306636
1707090600	0.887	0.024	2.78	0.859	0.892	0.851	84551
1707004200	0.863	-0.022	-2.49	0.885	0.885	0.849	88196
1706917800	0.885	0.012	1.37	0.874	0.885	0.864	45195
1706831400	0.873	0.054	6.59	0.819	0.913	0.809	614324
1706745000	0.819	0.003	0.37	0.816	0.82	0.797	250938
1706658600	0.816	0.028	3.55	0.794	0.816	0.776	124938

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions