BTSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 0.003008 | -0.000096 | -3.09% | 0.003107 | 0.003117 | 0.002954 | 263,518.00 |
May 18 2024 | 0.003104 | 0.000087 | 2.88% | 0.003017 | 0.003159 | 0.003006 | 365,373.00 |
May 17 2024 | 0.003017 | 0.000078 | 2.65% | 0.002939 | 0.003017 | 0.002925 | 486,761.00 |
May 16 2024 | 0.002939 | 0.000018 | 0.62% | 0.003002 | 0.003006 | 0.002909 | 385,395.00 |
May 15 2024 | 0.002921 | -0.000202 | -6.47% | 0.003118 | 0.003127 | 0.002846 | 476,137.00 |
May 14 2024 | 0.003123 | -0.000065 | -2.04% | 0.003187 | 0.003187 | 0.003 | 366,732.00 |
May 13 2024 | 0.003188 | -0.000108 | -3.28% | 0.003218 | 0.003218 | 0.00311 | 293,088.00 |
May 12 2024 | 0.003296 | 0.00 | 0.00% | 0.003296 | 0.003296 | 0.003296 | 0.00 |
May 11 2024 | 0.003296 | 0.00023 | 7.50% | 0.003069 | 0.003311 | 0.003068 | 345,516.00 |
May 10 2024 | 0.003066 | -0.000023 | -0.74% | 0.003093 | 0.003218 | 0.003059 | 398,710.00 |
May 09 2024 | 0.003089 | 0.000019 | 0.62% | 0.003068 | 0.003089 | 0.003034 | 388,826.00 |
May 08 2024 | 0.00307 | -0.000061 | -1.95% | 0.003048 | 0.003095 | 0.002976 | 470,307.00 |
May 07 2024 | 0.003131 | 0.00 | 0.00% | 0.003131 | 0.003131 | 0.003131 | 0.00 |
May 06 2024 | 0.003131 | -0.000151 | -4.60% | 0.003168 | 0.003217 | 0.003114 | 129,769.00 |
May 05 2024 | 0.003282 | 0.00 | 0.00% | 0.003282 | 0.003282 | 0.003282 | 0.00 |
May 04 2024 | 0.003282 | 0.00 | 0.00% | 0.003282 | 0.003282 | 0.003282 | 0.00 |
May 03 2024 | 0.003282 | 0.00 | 0.00% | 0.003282 | 0.003282 | 0.003282 | 0.00 |
May 02 2024 | 0.003282 | 0.00 | 0.00% | 0.003282 | 0.003282 | 0.003282 | 0.00 |
May 01 2024 | 0.003282 | 0.00 | 0.00% | 0.003282 | 0.003282 | 0.003282 | 0.00 |
Apr 30 2024 | 0.003282 | 0.00 | 0.00% | 0.003282 | 0.003282 | 0.003282 | 0.00 |
Apr 29 2024 | 0.003282 | 0.00 | 0.00% | 0.003282 | 0.003282 | 0.003282 | 0.00 |
Apr 28 2024 | 0.003282 | -0.000025 | -0.76% | 0.003327 | 0.003398 | 0.003231 | 1,085,188.00 |
Apr 27 2024 | 0.003307 | 0.00 | 0.00% | 0.003307 | 0.003307 | 0.003307 | 0.00 |
Apr 26 2024 | 0.003307 | 0.00 | 0.00% | 0.003307 | 0.003307 | 0.003307 | 0.00 |
Apr 25 2024 | 0.003307 | 0.00 | 0.00% | 0.003307 | 0.003307 | 0.003307 | 0.00 |
Apr 24 2024 | 0.003307 | 0.00 | 0.00% | 0.003307 | 0.003307 | 0.003307 | 0.00 |
Apr 23 2024 | 0.003307 | 0.000011 | 0.33% | 0.003291 | 0.00331 | 0.003226 | 814,433.00 |
Apr 22 2024 | 0.003296 | 0.000198 | 6.39% | 0.003128 | 0.00349 | 0.003123 | 727,487.00 |
Apr 21 2024 | 0.003098 | 0.00 | 0.00% | 0.003098 | 0.003098 | 0.003098 | 0.00 |
Apr 20 2024 | 0.003098 | 0.00 | 0.00% | 0.003098 | 0.003098 | 0.003098 | 0.00 |
Apr 19 2024 | 0.003098 | 0.000059 | 1.94% | 0.003038 | 0.003122 | 0.00294 | 1,100,537.00 |
Apr 18 2024 | 0.003039 | -0.000172 | -5.36% | 0.00298 | 0.003125 | 0.002977 | 1,527,890.00 |
Apr 17 2024 | 0.003211 | 0.00 | 0.00% | 0.003211 | 0.003211 | 0.003211 | 0.00 |
Apr 16 2024 | 0.003211 | 0.00 | 0.00% | 0.003211 | 0.003211 | 0.003211 | 0.00 |
Apr 15 2024 | 0.003211 | 0.00 | 0.00% | 0.003211 | 0.003211 | 0.003211 | 0.00 |
Apr 14 2024 | 0.003211 | -0.000686 | -17.60% | 0.002861 | 0.003288 | 0.00286 | 2,809,780.00 |
Apr 13 2024 | 0.003897 | 0.00 | 0.00% | 0.003897 | 0.003897 | 0.003897 | 0.00 |
Apr 12 2024 | 0.003897 | 0.00 | 0.00% | 0.003897 | 0.003897 | 0.003897 | 0.00 |
Apr 11 2024 | 0.003897 | 0.00 | 0.00% | 0.003897 | 0.003897 | 0.003897 | 0.00 |
Apr 10 2024 | 0.003897 | -0.000088 | -2.21% | 0.003904 | 0.004036 | 0.003785 | 3,415,639.00 |
Apr 09 2024 | 0.003985 | 0.00 | 0.00% | 0.003985 | 0.003985 | 0.003985 | 0.00 |
Apr 08 2024 | 0.003985 | 0.000078 | 2.00% | 0.003907 | 0.004054 | 0.003841 | 3,843,694.00 |
Apr 07 2024 | 0.003907 | 0.000049 | 1.27% | 0.003866 | 0.004002 | 0.00382 | 2,377,726.00 |
Apr 06 2024 | 0.003858 | 0.000088 | 2.33% | 0.003764 | 0.00447 | 0.003663 | 3,643,248.00 |
Apr 05 2024 | 0.00377 | -0.000086 | -2.23% | 0.003869 | 0.003944 | 0.003714 | 3,980,888.00 |
Apr 04 2024 | 0.003856 | 0.000019 | 0.50% | 0.003836 | 0.003984 | 0.003793 | 2,640,245.00 |
Apr 03 2024 | 0.003837 | 0.000032 | 0.84% | 0.003806 | 0.003955 | 0.003632 | 1,879,234.00 |
Apr 02 2024 | 0.003805 | -0.000352 | -8.47% | 0.003874 | 0.0039 | 0.003726 | 683,468.00 |
Apr 01 2024 | 0.004157 | 0.00 | 0.00% | 0.004157 | 0.004157 | 0.004157 | 0.00 |
Mar 31 2024 | 0.004157 | 0.00 | 0.00% | 0.004157 | 0.004157 | 0.004157 | 0.00 |
Mar 30 2024 | 0.004157 | 0.00 | 0.00% | 0.004157 | 0.004157 | 0.004157 | 0.00 |
Mar 29 2024 | 0.004157 | 0.00 | 0.00% | 0.004157 | 0.004157 | 0.004157 | 0.00 |
Mar 28 2024 | 0.004157 | 0.00 | 0.00% | 0.004157 | 0.004157 | 0.004157 | 0.00 |
Mar 27 2024 | 0.004157 | 0.00 | 0.00% | 0.004157 | 0.004157 | 0.004157 | 0.00 |
Mar 26 2024 | 0.004157 | 0.000099 | 2.44% | 0.004243 | 0.004344 | 0.00413 | 549,710.00 |
Mar 25 2024 | 0.004058 | 0.00 | 0.00% | 0.004058 | 0.004058 | 0.004058 | 0.00 |
Mar 24 2024 | 0.004058 | 0.00 | 0.00% | 0.004058 | 0.004058 | 0.004058 | 0.00 |
Mar 23 2024 | 0.004058 | 0.000107 | 2.71% | 0.003943 | 0.004101 | 0.003906 | 2,766,662.00 |
Mar 22 2024 | 0.003951 | -0.000125 | -3.07% | 0.004059 | 0.004113 | 0.003856 | 6,925,602.00 |
Mar 21 2024 | 0.004076 | -0.000123 | -2.93% | 0.004211 | 0.004325 | 0.004066 | 2,221,552.00 |
Mar 20 2024 | 0.004199 | 0.000218 | 5.48% | 0.003969 | 0.004236 | 0.003783 | 7,612,813.00 |
Mar 19 2024 | 0.003981 | -0.000346 | -8.00% | 0.004326 | 0.004357 | 0.003914 | 6,907,398.00 |
Mar 18 2024 | 0.004327 | -0.000144 | -3.22% | 0.004474 | 0.00453 | 0.004201 | 6,335,113.00 |
Mar 17 2024 | 0.004471 | -0.00001 | -0.22% | 0.004454 | 0.005 | 0.004248 | 6,397,118.00 |
Mar 16 2024 | 0.004481 | -0.000135 | -2.92% | 0.004621 | 0.004995 | 0.004472 | 6,210,588.00 |
Mar 15 2024 | 0.004616 | -0.000595 | -11.42% | 0.005213 | 0.005314 | 0.00426 | 7,028,276.00 |
Mar 14 2024 | 0.005211 | 0.000212 | 4.24% | 0.004888 | 0.00597 | 0.004888 | 4,816,516.00 |
Mar 13 2024 | 0.004999 | -0.000175 | -3.38% | 0.005214 | 0.005389 | 0.004905 | 597,374.00 |
Mar 12 2024 | 0.005174 | 0.00069 | 15.39% | 0.004582 | 0.00548 | 0.004563 | 572,049.00 |
Mar 11 2024 | 0.004484 | 0.000132 | 3.03% | 0.004376 | 0.004496 | 0.004172 | 596,775.00 |
Mar 10 2024 | 0.004352 | 0.000184 | 4.41% | 0.004356 | 0.00445 | 0.004241 | 461,134.00 |
Mar 09 2024 | 0.004168 | 0.00 | 0.00% | 0.004168 | 0.004168 | 0.004168 | 0.00 |
Mar 08 2024 | 0.004168 | 0.00 | 0.00% | 0.004168 | 0.004168 | 0.004168 | 0.00 |
Mar 07 2024 | 0.004168 | 0.000052 | 1.26% | 0.004083 | 0.004193 | 0.00406 | 641,038.00 |
Mar 06 2024 | 0.004116 | 0.000086 | 2.13% | 0.003997 | 0.004163 | 0.003887 | 537,249.00 |
Mar 05 2024 | 0.00403 | -0.000194 | -4.59% | 0.004264 | 0.00429 | 0.003928 | 1,402,102.00 |
Mar 04 2024 | 0.004224 | 0.000119 | 2.90% | 0.004104 | 0.004309 | 0.004017 | 4,406,587.00 |
Mar 03 2024 | 0.004105 | -0.000248 | -5.70% | 0.004324 | 0.004347 | 0.003981 | 4,477,033.00 |
Mar 02 2024 | 0.004353 | 0.000396 | 10.01% | 0.003971 | 0.004357 | 0.003956 | 4,374,585.00 |
Mar 01 2024 | 0.003957 | 0.000144 | 3.78% | 0.003805 | 0.00424 | 0.003775 | 4,877,606.00 |
Feb 29 2024 | 0.003813 | -0.000048 | -1.24% | 0.003686 | 0.003904 | 0.003615 | 5,283,677.00 |
Feb 28 2024 | 0.003861 | 0.00 | 0.00% | 0.003861 | 0.003861 | 0.003861 | 0.00 |
Feb 27 2024 | 0.003861 | 0.000112 | 2.99% | 0.003761 | 0.003917 | 0.003713 | 4,777,528.00 |
Feb 26 2024 | 0.003749 | -0.00000600 | -0.16% | 0.003854 | 0.003899 | 0.003721 | 2,439,894.00 |
Feb 25 2024 | 0.003755 | 0.00 | 0.00% | 0.003755 | 0.003755 | 0.003755 | 0.00 |
Feb 24 2024 | 0.003755 | 0.00 | 0.00% | 0.003755 | 0.003755 | 0.003755 | 0.00 |
Feb 23 2024 | 0.003755 | 0.00 | 0.00% | 0.003755 | 0.003755 | 0.003755 | 0.00 |
Feb 22 2024 | 0.003755 | 0.000083 | 2.26% | 0.003862 | 0.003905 | 0.003707 | 456,269.00 |
Feb 20 2024 | 0.003672 | 0.00 | 0.00% | 0.003672 | 0.003672 | 0.003672 | 0.00 |
Feb 19 2024 | 0.003672 | 0.00 | 0.00% | 0.003672 | 0.003672 | 0.003672 | 0.00 |