BTRST Historical Data - BTRSTUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BTRST (BTRSTUSD)

0.906

-0.022

( -2.37% )

Updated: 19:58:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714607880	0.906	-0.022	-2.37	0.928	1.128	0.892	1327133
1714521480	0.928	0.056	6.42	0.873	1.074	0.853	2158027
1714435080	0.872	0.052	6.34	0.821	0.885	0.784	368490
1714348680	0.82	0.016	1.99	0.804	0.831	0.8	86913
1714262280	0.804	-0.029	-3.48	0.833	0.835	0.794	192070
1714175880	0.833	-0.027	-3.14	0.86	0.865	0.828	64605
1714089480	0.86	0.019	2.26	0.841	0.875	0.83	127129
1714003080	0.841	-0.035	-4.00	0.879	0.887	0.84	106490
1713916680	0.876	-0.01	-1.13	0.885	0.903	0.876	102061
1713830280	0.886	0.001	0.11	0.882	0.934	0.88	155489
1713743880	0.885	-0.034	-3.70	0.916	0.92	0.86	133235
1713657480	0.919	0.001	0.11	0.922	0.934	0.822	340729
1713571080	0.918	0.053	6.13	0.865	0.923	0.835	290029
1713484680	0.865	0.007	0.82	0.856	0.883	0.765	636063
1713398280	0.858	0.079	10.14	0.779	0.958	0.777	1317464
1713311880	0.779	-0.021	-2.63	0.798	0.803	0.752	365736
1713225480	0.8	-0.051	-5.99	0.858	0.858	0.79	317905
1713139080	0.851	0	0.00	0.846	0.882	0.772	742744
1713052680	0.851	0.047	5.85	0.797	1.009	0.797	1195340
1712966280	0.804	-0.08	-9.05	0.881	0.907	0.785	881151
1712879880	0.884	-0.071	-7.43	0.952	0.964	0.871	901416
1712793480	0.955	-0.055	-5.45	1.037	1.252	0.911	3268993
1712707080	1.01	0.16	19.39	0.846	1.39	0.838	6066147
1712620680	0.846	0.063	8.05	0.783	0.848	0.778	391700
1712534280	0.783	0.001	0.13	0.78	0.796	0.779	158568
1712447880	0.782	-0.018	-2.25	0.8	0.803	0.779	145037
1712361480	0.8	-0.006	-0.74	0.808	0.822	0.799	140090
1712275080	0.806	-0.013	-1.59	0.818	0.823	0.805	102847
1712188680	0.819	-0.018	-2.15	0.843	0.844	0.813	190114
1712102280	0.837	-0.054	-6.06	0.89	0.894	0.835	220746
1712015880	0.891	-0.003	-0.34	0.893	0.947	0.873	349509
1711929480	0.894	-0.01	-1.11	0.902	0.91	0.867	222403
1711843080	0.904	0.049	5.73	0.859	0.958	0.854	779004
1711756680	0.855	0.023	2.76	0.832	0.859	0.826	293184
1711670280	0.832	0	0.00	0.829	0.837	0.826	186212
1711583880	0.832	0.006	0.73	0.827	0.849	0.817	209503
1711497480	0.826	-0.03	-3.50	0.855	0.87	0.819	482282
1711411080	0.856	-0.004	-0.47	0.861	0.884	0.822	552871
1711324680	0.86	-0.009	-1.04	0.859	0.875	0.845	237708
1711238280	0.869	0.001	0.12	0.869	0.893	0.848	108113
1711151880	0.868	-0.025	-2.80	0.893	0.899	0.84	136077
1711065480	0.893	-0.011	-1.22	0.9	0.909	0.863	210002
1710979080	0.904	0.042	4.87	0.862	0.917	0.853	299300
1710892680	0.862	-0.034	-3.79	0.896	0.902	0.804	444457
1710806280	0.896	-0.001	-0.11	0.895	0.917	0.86	244811
1710719880	0.897	0.022	2.51	0.875	0.914	0.865	149254
1710633480	0.875	-0.04	-4.37	0.915	0.925	0.866	233682
1710547080	0.915	0.017	1.89	0.909	0.916	0.86	292021
1710460680	0.898	-0.028	-3.02	0.927	0.934	0.893	120870
1710374280	0.926	-0.018	-1.91	0.944	0.952	0.875	306621
1710287880	0.944	-0.011	-1.15	0.96	0.993	0.91	382471
1710201480	0.955	0.013	1.38	0.939	0.964	0.916	182934
1710115080	0.942	0.026	2.84	0.916	1.015	0.891	741950
1710028680	0.916	0.051	5.90	0.865	0.927	0.864	424958
1709942280	0.865	-0.002	-0.23	0.863	0.875	0.852	344960
1709855880	0.867	-0.001	-0.12	0.87	0.887	0.841	526778
1709769480	0.868	0.005	0.58	0.861	0.89	0.839	183538
1709683080	0.863	-0.075	-8.00	0.933	0.939	0.859	300719
1709596680	0.938	0.009	0.97	0.933	0.94	0.85	216879
1709510280	0.929	0.029	3.22	0.9	0.94	0.86	455112
1709423880	0.9	-0.038	-4.05	0.936	0.947	0.859	419833
1709337480	0.938	-0.011	-1.16	0.949	0.98	0.9	246752
1709251080	0.949	-0.038	-3.85	0.99	1.003	0.927	229145
1709164680	0.987	-0.007	-0.70	0.995	1.005	0.935	152577
1709078280	0.994	0	0.00	0.995	1.003	0.967	170634
1708991880	0.994	0.016	1.64	0.978	1	0.967	94721
1708905480	0.978	0.013	1.35	0.969	0.982	0.958	31155
1708819080	0.965	-0.035	-3.50	1.004	1.008	0.957	92258
1708732680	1	0.05	5.26	0.95	1.011	0.938	195933
1708646280	0.95	0.065	7.34	0.885	0.95	0.883	241757
1708559880	0.885	0	0.00	0.885	0.895	0.852	105773
1708473480	0.885	-0.02	-2.21	0.905	0.916	0.86	205437
1708387080	0.905	-0.001	-0.11	0.906	0.916	0.877	154894
1708300680	0.906	-0.007	-0.77	0.915	0.937	0.902	58052
1708214280	0.913	0.007	0.77	0.907	0.923	0.895	126811
1708127880	0.906	0.029	3.31	0.878	0.907	0.869	194540
1708041480	0.877	0.025	2.93	0.856	0.879	0.842	147110
1707955080	0.852	-0.055	-6.06	0.907	0.928	0.8	396344
1707868680	0.907	0.009	1.00	0.898	0.908	0.882	108055
1707782280	0.898	-0.002	-0.22	0.9	0.908	0.883	124267
1707695880	0.9	0.015	1.69	0.885	0.935	0.881	197350
1707609480	0.885	0.024	2.79	0.861	0.907	0.856	200849
1707523080	0.861	0.054	6.69	0.808	0.896	0.807	207828
1707436680	0.807	0.001	0.12	0.809	0.812	0.783	91680
1707350280	0.806	-0.043	-5.06	0.851	0.854	0.77	212846
1707263880	0.849	-0.012	-1.39	0.861	0.875	0.849	28520
1707177480	0.861	-0.024	-2.71	0.886	0.915	0.836	271505
1707091080	0.885	0.022	2.55	0.859	0.892	0.851	84591
1707004680	0.863	-0.022	-2.49	0.885	0.885	0.849	88236
1706918280	0.885	0.012	1.37	0.873	0.885	0.864	45255

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