Register for real-time alerts, custom portfolio, and market movers
BTTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00000116 | 0.00000008 | 7.41% | 0.00000115 | 0.00000116 | 0.00000110 | -68,229,777,641.00 |
| May 02 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000115 | 0.00000115 | 0.00000106 | 63,409,299,246.00 |
| May 01 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000115 | 0.00000115 | 0.00000110 | 5,826,826,143.00 |
| Apr 30 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000119 | 0.00000121 | 0.00000111 | -54,777,249,607.00 |
| Apr 29 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000118 | 0.00000121 | 0.00000116 | 48,475,829,993.00 |
| Apr 28 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000125 | 0.00000125 | 0.00000120 | -71,764,857,888.00 |
| Apr 27 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000123 | 0.00000129 | 0.00000120 | -13,306,933,071.00 |
| Apr 26 2024 | 0.00000124 | 0.00000007 | 5.98% | 0.00000123 | 0.00000127 | 0.00000117 | -6,136,042,671.00 |
| Apr 25 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000123 | 0.00000123 | 0.00000115 | 3,670,633,166.00 |
| Apr 24 2024 | 0.00000119 | -0.00000006 | -4.80% | 0.00000122 | 0.00000125 | 0.00000119 | -86,665,844,140.00 |
| Apr 23 2024 | 0.00000125 | 0.00000009 | 7.76% | 0.00000125 | 0.00000126 | 0.00000125 | 12,057,599,103.00 |
| Apr 22 2024 | 0.00000116 | -0.00000007 | -5.69% | 0.00000116 | 0.00000116 | 0.00000116 | 8,400,329,304.00 |
| Apr 21 2024 | 0.00000123 | 0.00000006 | 5.13% | 0.00000122 | 0.00000127 | 0.00000120 | -62,253,356,072.00 |
| Apr 20 2024 | 0.00000117 | 0.00 | 0.00% | 0.00000117 | 0.00000117 | 0.00000116 | 172,336,180.00 |
| Apr 19 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000119 | 0.00000121 | 0.00000111 | -33,864,020,563.00 |
| Apr 18 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000117 | 0.00000114 | 6,604,730,130.00 |
| Apr 17 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000122 | 0.00000124 | 0.00000114 | 6,298,125,885.00 |
| Apr 16 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000122 | 0.00000122 | 0.00000115 | -56,012,434,771.00 |
| Apr 15 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000127 | 0.00000128 | 0.00000118 | 83,768,546,036.00 |
| Apr 14 2024 | 0.00000126 | 0.00000005 | 4.13% | 0.00000121 | 0.00000130 | 0.00000116 | 83,706,434,314.00 |
| Apr 13 2024 | 0.00000121 | -0.00000013 | -9.70% | 0.00000134 | 0.00000138 | 0.00000110 | -32,560,156,971.00 |
| Apr 12 2024 | 0.00000134 | -0.00000009 | -6.29% | 0.00000143 | 0.00000161 | 0.00000128 | -83,124,564,105.00 |
| Apr 11 2024 | 0.00000143 | 0.00000004 | 2.88% | 0.00000139 | 0.00000147 | 0.00000137 | 5,984,642,829.00 |
| Apr 10 2024 | 0.00000139 | 0.00000002 | 1.46% | 0.00000136 | 0.00000139 | 0.00000131 | -59,172,890,122.00 |
| Apr 09 2024 | 0.00000137 | -0.00000007 | -4.86% | 0.00000144 | 0.00000144 | 0.00000136 | 72,783,534,678.00 |
| Apr 08 2024 | 0.00000144 | 0.00000007 | 5.11% | 0.00000137 | 0.00000145 | 0.00000136 | -36,943,777,249.00 |
| Apr 07 2024 | 0.00000137 | 0.00000006 | 4.58% | 0.00000136 | 0.00000140 | 0.00000136 | -24,258,384,150.00 |
| Apr 06 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000132 | 0.00000130 | 3,824,899,265.00 |
| Apr 05 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000129 | 0.00000134 | 0.00000127 | -69,938,238,268.00 |
| Apr 04 2024 | 0.00000132 | 0.00000003 | 2.33% | 0.00000129 | 0.00000135 | 0.00000126 | 42,800,035,706.00 |
| Apr 03 2024 | 0.00000129 | 0.00 | 0.00% | 0.00000129 | 0.00000135 | 0.00000127 | -11,853,960,262.00 |
| Apr 02 2024 | 0.00000129 | -0.00000013 | -9.15% | 0.00000141 | 0.00000141 | 0.00000127 | 52,249,758,606.00 |
| Apr 01 2024 | 0.00000142 | -0.00000005 | -3.40% | 0.00000149 | 0.00000152 | 0.00000137 | -77,121,937,547.00 |
| Mar 31 2024 | 0.00000147 | 0.00000001 | 0.68% | 0.00000146 | 0.00000148 | 0.00000145 | 6,929,427,223.00 |
| Mar 30 2024 | 0.00000146 | -0.00000006 | -3.95% | 0.00000145 | 0.00000153 | 0.00000145 | 73,631,707,927.00 |
| Mar 29 2024 | 0.00000152 | 0.00000006 | 4.11% | 0.00000146 | 0.00000154 | 0.00000146 | -43,445,101,991.00 |
| Mar 28 2024 | 0.00000146 | 0.00000006 | 4.29% | 0.00000140 | 0.00000149 | 0.00000136 | 20,235,259,886.00 |
| Mar 27 2024 | 0.00000140 | -0.00000005 | -3.45% | 0.00000143 | 0.00000146 | 0.00000136 | -2,856,288,708.00 |
| Mar 26 2024 | 0.00000145 | 0.00000001 | 0.69% | 0.00000143 | 0.00000146 | 0.00000142 | 14,774,468,411.00 |
| Mar 25 2024 | 0.00000144 | 0.00000008 | 5.88% | 0.00000142 | 0.00000147 | 0.00000137 | -75,749,954,386.00 |
| Mar 24 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000136 | 0.00000144 | 0.00000134 | -5,235,478,278.00 |
| Mar 23 2024 | 0.00000137 | 0.00000013 | 10.48% | 0.00000126 | 0.00000157 | 0.00000121 | 87,327,956,574.00 |
| Mar 22 2024 | 0.00000124 | -0.00000002 | -1.59% | 0.00000126 | 0.00000127 | 0.00000124 | 8,412,589,538.00 |
| Mar 21 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000129 | 0.00000129 | 0.00000121 | 12,246,406,390.00 |
| Mar 20 2024 | 0.00000129 | 0.00000005 | 4.03% | 0.00000135 | 0.00000135 | 0.00000112 | 83,669,266,902.00 |
| Mar 19 2024 | 0.00000124 | -0.00000036 | -22.50% | 0.00000135 | 0.00000135 | 0.00000121 | -75,552,062,050.00 |
| Mar 18 2024 | 0.00000160 | 0.00000026 | 19.40% | 0.00000132 | 0.00000132 | 0.00000127 | 1,530,806,874.00 |
| Mar 17 2024 | 0.00000134 | 0.00000009 | 7.20% | 0.00000127 | 0.00000136 | 0.00000117 | 67,363,929,765.00 |
| Mar 16 2024 | 0.00000125 | -0.00000017 | -11.97% | 0.00000143 | 0.00000146 | 0.00000124 | 86,135,678,002.00 |
| Mar 15 2024 | 0.00000142 | -0.00000010 | -6.58% | 0.00000152 | 0.00000154 | 0.00000132 | -16,162,431,108.00 |
| Mar 14 2024 | 0.00000152 | -0.00000005 | -3.18% | 0.00000157 | 0.00000159 | 0.00000151 | 1,222,193,409.00 |
| Mar 13 2024 | 0.00000157 | -0.00000004 | -2.48% | 0.00000158 | 0.00000158 | 0.00000156 | 10,786,974,209.00 |
| Mar 12 2024 | 0.00000161 | 0.00 | 0.00% | 0.00000162 | 0.00000164 | 0.00000160 | 16,771,745,443.00 |
| Mar 11 2024 | 0.00000161 | 0.00000003 | 1.90% | 0.00000158 | 0.00000164 | 0.00000150 | -11,551,865,594.00 |
| Mar 10 2024 | 0.00000158 | -0.00000009 | -5.39% | 0.00000166 | 0.00000168 | 0.00000155 | 80,677,961,643.00 |
| Mar 09 2024 | 0.00000167 | 0.00000007 | 4.38% | 0.00000160 | 0.00000171 | 0.00000159 | 30,684,361,914.00 |
| Mar 08 2024 | 0.00000160 | -0.00000003 | -1.84% | 0.00000162 | 0.00000166 | 0.00000152 | -54,053,269,224.00 |
| Mar 07 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000162 | 0.00000165 | 0.00000160 | 6,160,417,555.00 |
| Mar 06 2024 | 0.00000162 | 0.00000005 | 3.18% | 0.00000166 | 0.00000176 | 0.00000151 | 55,823,966,428.00 |
| Mar 05 2024 | 0.00000157 | -0.00000006 | -3.68% | 0.00000167 | 0.00000204 | 0.00000130 | -70,601,401,362.00 |
| Mar 04 2024 | 0.00000163 | 0.00000024 | 17.27% | 0.00000133 | 0.00000163 | 0.00000130 | -64,351,296,500.00 |
| Mar 03 2024 | 0.00000139 | 0.00000012 | 9.45% | 0.00000138 | 0.00000141 | 0.00000135 | -14,364,817,215.00 |
| Mar 02 2024 | 0.00000127 | 0.00000005 | 4.10% | 0.00000123 | 0.00000134 | 0.00000121 | -67,237,730,508.00 |
| Mar 01 2024 | 0.00000122 | 0.00000004 | 3.39% | 0.00000113 | 0.00000131 | 0.00000111 | -58,801,354,979.00 |
| Feb 29 2024 | 0.00000118 | 0.00000016 | 15.69% | 0.00000103 | 0.00000146 | 0.00000101 | 36,432,100,502.00 |
| Feb 28 2024 | 0.00000102 | -0.00000002 | -1.92% | 0.00000102 | 0.00000104 | 0.00000101 | 89,971,109,421.00 |
| Feb 27 2024 | 0.00000104 | 0.00000023 | 28.40% | 0.00000100 | 0.00000106 | 0.00000099 | -73,512,584,561.00 |
| Feb 26 2024 | 0.00000081 | -0.00000018 | -18.18% | 0.00000100 | 0.00000100 | 0.00000098 | 24,554,596,676.00 |
| Feb 25 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000101 | 0.00000101 | 0.00000099 | 5,198,971,868.00 |
| Feb 24 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000099 | 0.00000100 | 0.00000098 | 56,331,099,811.00 |
| Feb 23 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000103 | 0.00000100 | 18,495,871,601.00 |
| Feb 22 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000095 | 0.00000102 | 0.00000095 | 24,477,602,102.00 |
| Feb 21 2024 | 0.00000100 | -0.00000003 | -2.91% | 0.00000103 | 0.00000103 | 0.00000099 | 34,417,422,807.00 |
| Feb 20 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000095 | 0.00000105 | 0.00000095 | 28,202,487,274.00 |
| Feb 19 2024 | 0.00000107 | 0.00000007 | 7.00% | 0.00000105 | 0.00000109 | 0.00000105 | 72,405,234,197.00 |
| Feb 18 2024 | 0.00000100 | 0.00000005 | 5.26% | 0.00000095 | 0.00000102 | 0.00000094 | -76,543,130,214.00 |
| Feb 17 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000097 | 0.00000097 | 0.00000092 | -87,083,379,649.00 |
| Feb 16 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000101 | 0.00000095 | 53,212,240,192.00 |
| Feb 15 2024 | 0.00000098 | 0.00000006 | 6.52% | 0.00000092 | 0.00000104 | 0.00000090 | -16,898,420,310.00 |
| Feb 14 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000095 | 0.00000089 | 83,902,279,698.00 |
| Feb 13 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000092 | 0.00000093 | 0.00000089 | -31,101,440,136.00 |
| Feb 12 2024 | 0.00000090 | -0.00000003 | -3.23% | 0.00000092 | 0.00000093 | 0.00000090 | 5,734,901,193.00 |
| Feb 11 2024 | 0.00000093 | 0.00 | 0.00% | 0.00000092 | 0.00000096 | 0.00000092 | 29,546,870,656.00 |
| Feb 10 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000097 | 0.00000099 | 0.00000089 | -79,985,247,774.00 |
| Feb 09 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000095 | 0.00000101 | 0.00000095 | -8,554,996,106.00 |
| Feb 08 2024 | 0.00000094 | 0.00000021 | 28.77% | 0.00000073 | 0.00000107 | 0.00000072 | 61,340,942,984.00 |
| Feb 07 2024 | 0.00000073 | 0.00 | 0.00% | 0.00000072 | 0.00000073 | 0.00000072 | 518,219,013.00 |
| Feb 06 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000073 | 0.00000074 | 0.00000071 | 51,581,346,515.00 |
| Feb 05 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000073 | 0.00000081 | 0.00000073 | 52,057,161,343.00 |
| Feb 04 2024 | 0.00000073 | 0.00 | 0.00% | 0.00000074 | 0.00000075 | 0.00000073 | 81,467,577,491.00 |
| Feb 03 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000075 | 0.00000073 | 39,621,782,882.00 |
