BTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.262089 | -0.0084 | -3.11% | 0.270417 | 0.270772 | 0.26052 | 0.00 |
May 15 2024 | 0.270489 | 0.013801 | 5.38% | 0.256975 | 0.270804 | 0.255026 | 0.00 |
May 14 2024 | 0.256688 | -0.005884 | -2.24% | 0.262407 | 0.263481 | 0.254759 | 0.00 |
May 13 2024 | 0.262573 | 0.001688 | 0.65% | 0.160224 | 0.266551 | 0.16006 | 0.00 |
May 12 2024 | 0.260884 | 0.001793 | 0.69% | 0.259402 | 0.262687 | 0.258565 | 0.00 |
May 11 2024 | 0.259092 | -0.000085 | -0.03% | 0.259469 | 0.261917 | 0.257294 | 0.00 |
May 10 2024 | 0.259177 | -0.011075 | -4.10% | 0.269804 | 0.271816 | 0.256499 | 0.00 |
May 09 2024 | 0.270253 | 0.005523 | 2.09% | 0.264937 | 0.272243 | 0.262926 | 0.00 |
May 08 2024 | 0.26473 | -0.004039 | -1.50% | 0.268253 | 0.270489 | 0.261776 | 0.00 |
May 07 2024 | 0.268769 | -0.004493 | -1.64% | 0.273239 | 0.278665 | 0.267883 | 0.00 |
May 06 2024 | 0.273262 | -0.005965 | -2.14% | 0.160224 | 0.285551 | 0.16006 | 0.00 |
May 05 2024 | 0.279227 | 0.00167 | 0.60% | 0.277482 | 0.28229 | 0.273855 | 0.00 |
May 04 2024 | 0.277557 | 0.001028 | 0.37% | 0.276203 | 0.281947 | 0.275742 | 0.00 |
May 03 2024 | 0.27653 | 0.01032 | 3.88% | 0.266203 | 0.278306 | 0.263664 | 0.00 |
May 02 2024 | 0.26621 | 0.000888 | 0.33% | 0.265019 | 0.268263 | 0.257882 | 0.00 |
May 01 2024 | 0.265322 | -0.003758 | -1.40% | 0.268153 | 0.268889 | 0.250604 | 0.00 |
Apr 30 2024 | 0.26908 | -0.017245 | -6.02% | 0.28572 | 0.289313 | 0.259828 | 0.00 |
Apr 29 2024 | 0.286325 | -0.004463 | -1.53% | 0.160224 | 0.287857 | 0.16006 | 0.00 |
Apr 28 2024 | 0.290788 | 0.001067 | 0.37% | 0.28973 | 0.298055 | 0.289271 | 0.00 |
Apr 27 2024 | 0.289722 | 0.011137 | 4.00% | 0.278872 | 0.292081 | 0.274311 | 0.00 |
Apr 26 2024 | 0.278585 | -0.002571 | -0.91% | 0.280972 | 0.281923 | 0.276391 | 0.00 |
Apr 25 2024 | 0.281156 | 0.001993 | 0.71% | 0.27958 | 0.284001 | 0.273604 | 0.00 |
Apr 24 2024 | 0.279163 | -0.007497 | -2.62% | 0.286954 | 0.293148 | 0.276417 | 0.00 |
Apr 23 2024 | 0.28666 | 0.001602 | 0.56% | 0.28494 | 0.290554 | 0.280941 | 0.00 |
Apr 22 2024 | 0.285058 | 0.004748 | 1.69% | 0.160224 | 0.287632 | 0.16006 | 0.00 |
Apr 21 2024 | 0.28031 | -0.000342 | -0.12% | 0.280479 | 0.28464 | 0.277814 | 0.00 |
Apr 20 2024 | 0.280652 | 0.007414 | 2.71% | 0.272051 | 0.282415 | 0.269034 | 0.00 |
Apr 19 2024 | 0.273237 | 0.000127 | 0.05% | 0.272639 | 0.278121 | 0.255677 | 0.00 |
Apr 18 2024 | 0.27311 | 0.00751 | 2.83% | 0.266211 | 0.275557 | 0.263346 | 0.00 |
Apr 17 2024 | 0.2656 | -0.009139 | -3.33% | 0.274541 | 0.277795 | 0.260591 | 0.00 |
Apr 16 2024 | 0.274739 | -0.001468 | -0.53% | 0.275776 | 0.278219 | 0.267146 | 0.00 |
Apr 15 2024 | 0.276206 | -0.005305 | -1.88% | 0.160224 | 0.291415 | 0.16006 | 0.00 |
Apr 14 2024 | 0.281511 | 0.011833 | 4.39% | 0.267864 | 0.282414 | 0.25956 | 0.00 |
Apr 13 2024 | 0.269678 | -0.019148 | -6.63% | 0.287496 | 0.293797 | 0.257271 | 0.00 |
Apr 12 2024 | 0.288826 | -0.023496 | -7.52% | 0.312008 | 0.31636 | 0.278858 | 0.00 |
Apr 11 2024 | 0.312322 | -0.002923 | -0.93% | 0.31488 | 0.322005 | 0.309635 | 0.00 |
Apr 10 2024 | 0.315244 | 0.002749 | 0.88% | 0.31216 | 0.316764 | 0.304327 | 0.00 |
Apr 09 2024 | 0.312495 | -0.016472 | -5.01% | 0.329316 | 0.331652 | 0.308357 | 0.00 |
Apr 08 2024 | 0.328968 | 0.021281 | 6.92% | 0.160224 | 0.331638 | 0.16006 | 0.00 |
Apr 07 2024 | 0.307686 | 0.00825 | 2.76% | 0.29874 | 0.307921 | 0.298011 | 0.00 |
Apr 06 2024 | 0.299437 | 0.003313 | 1.12% | 0.295104 | 0.302241 | 0.29504 | 0.00 |
Apr 05 2024 | 0.296124 | -0.00021 | -0.07% | 0.296586 | 0.297997 | 0.286874 | 0.00 |
Apr 04 2024 | 0.296334 | 0.00085 | 0.29% | 0.294323 | 0.306646 | 0.289892 | 0.00 |
Apr 03 2024 | 0.295484 | 0.003602 | 1.23% | 0.292674 | 0.299853 | 0.285784 | 0.00 |
Apr 02 2024 | 0.291882 | -0.021108 | -6.74% | 0.312234 | 0.312234 | 0.286687 | 0.00 |
Apr 01 2024 | 0.31299 | -0.011374 | -3.51% | 0.160224 | 0.317809 | 0.16006 | 0.00 |
Mar 31 2024 | 0.324365 | 0.011979 | 3.83% | 0.312408 | 0.32533 | 0.312408 | 0.00 |
Mar 30 2024 | 0.312386 | -0.000695 | -0.22% | 0.312687 | 0.317546 | 0.310779 | 0.00 |
Mar 29 2024 | 0.313081 | -0.004313 | -1.36% | 0.317213 | 0.318957 | 0.309354 | 0.00 |
Mar 28 2024 | 0.317394 | 0.006256 | 2.01% | 0.311691 | 0.321586 | 0.30878 | 0.00 |
Mar 27 2024 | 0.311138 | -0.008237 | -2.58% | 0.319451 | 0.326374 | 0.308378 | 0.00 |
Mar 26 2024 | 0.319375 | 0.000491 | 0.15% | 0.319028 | 0.327301 | 0.316042 | 0.00 |
Mar 25 2024 | 0.318884 | 0.011136 | 3.62% | 0.160224 | 0.32495 | 0.16006 | 0.00 |
Mar 24 2024 | 0.307749 | 0.009041 | 3.03% | 0.297988 | 0.309077 | 0.294102 | 0.00 |
Mar 23 2024 | 0.298708 | 0.003301 | 1.12% | 0.296452 | 0.304695 | 0.291397 | 0.00 |
Mar 22 2024 | 0.295406 | -0.015593 | -5.01% | 0.311308 | 0.315275 | 0.28999 | 0.00 |
Mar 21 2024 | 0.310999 | -0.002217 | -0.71% | 0.312308 | 0.31918 | 0.303799 | 0.00 |
Mar 20 2024 | 0.313216 | 0.030645 | 10.84% | 0.281345 | 0.31462 | 0.272937 | 0.00 |
Mar 19 2024 | 0.282572 | -0.031294 | -9.97% | 0.313324 | 0.314863 | 0.280953 | 0.00 |
Mar 18 2024 | 0.313866 | -0.009731 | -3.01% | 0.160224 | 0.324068 | 0.16006 | 0.00 |
Mar 17 2024 | 0.323597 | 0.010141 | 3.24% | 0.316058 | 0.327346 | 0.304856 | 0.00 |
Mar 16 2024 | 0.313456 | -0.019708 | -5.92% | 0.333653 | 0.336409 | 0.310094 | 0.00 |
Mar 15 2024 | 0.333164 | -0.012748 | -3.69% | 0.160224 | 0.338228 | 0.16006 | 0.00 |
Mar 14 2024 | 0.345912 | -0.010877 | -3.05% | 0.356407 | 0.357146 | 0.331503 | 0.00 |
Mar 13 2024 | 0.35679 | 0.002954 | 0.83% | 0.354141 | 0.36323 | 0.35103 | 0.00 |
Mar 12 2024 | 0.353836 | -0.008581 | -2.37% | 0.362748 | 0.364427 | 0.343129 | 0.00 |
Mar 11 2024 | 0.362417 | 0.016428 | 4.75% | 0.160224 | 0.364206 | 0.16006 | 0.00 |
Mar 10 2024 | 0.345989 | -0.002874 | -0.82% | 0.348266 | 0.353363 | 0.338835 | 0.00 |
Mar 09 2024 | 0.348862 | 0.002187 | 0.63% | 0.346599 | 0.351786 | 0.345675 | 0.00 |
Mar 08 2024 | 0.346675 | 0.002615 | 0.76% | 0.345046 | 0.356182 | 0.341093 | 0.00 |
Mar 07 2024 | 0.344061 | 0.004528 | 1.33% | 0.340484 | 0.350797 | 0.333238 | 0.00 |
Mar 06 2024 | 0.339533 | 0.023622 | 7.48% | 0.317002 | 0.3473 | 0.312204 | 0.00 |
Mar 05 2024 | 0.31591 | -0.007494 | -2.32% | 0.32359 | 0.340283 | 0.288896 | 0.00 |
Mar 04 2024 | 0.323404 | 0.01322 | 4.26% | 0.160224 | 0.32434 | 0.16006 | 0.00 |
Mar 03 2024 | 0.310183 | 0.005443 | 1.79% | 0.304618 | 0.310971 | 0.300342 | 0.00 |
Mar 02 2024 | 0.304741 | -0.000968 | -0.32% | 0.305634 | 0.3081 | 0.30288 | 0.00 |
Mar 01 2024 | 0.305709 | 0.006902 | 2.31% | 0.29768 | 0.307204 | 0.29768 | 0.00 |
Feb 29 2024 | 0.298806 | -0.001219 | -0.41% | 0.302355 | 0.313506 | 0.294677 | 0.00 |
Feb 28 2024 | 0.300025 | 0.011382 | 3.94% | 0.28895 | 0.31043 | 0.287871 | 0.00 |
Feb 27 2024 | 0.288643 | 0.005771 | 2.04% | 0.283042 | 0.292848 | 0.282142 | 0.00 |
Feb 26 2024 | 0.282872 | 0.00562 | 2.03% | 0.160224 | 0.284773 | 0.16006 | 0.00 |
Feb 25 2024 | 0.277252 | 0.010939 | 4.11% | 0.26653 | 0.277405 | 0.265867 | 0.00 |
Feb 24 2024 | 0.266313 | 0.005895 | 2.26% | 0.260207 | 0.267444 | 0.258884 | 0.00 |
Feb 23 2024 | 0.260418 | -0.004074 | -1.54% | 0.264349 | 0.266371 | 0.258887 | 0.00 |
Feb 22 2024 | 0.264492 | -0.000683 | -0.26% | 0.263608 | 0.26976 | 0.258984 | 0.00 |
Feb 21 2024 | 0.265175 | -0.003314 | -1.23% | 0.268073 | 0.268725 | 0.256418 | 0.00 |
Feb 20 2024 | 0.268488 | 0.006095 | 2.32% | 0.262353 | 0.270061 | 0.256297 | 0.00 |
Feb 19 2024 | 0.262393 | 0.006527 | 2.55% | 0.160224 | 0.26566 | 0.16006 | 0.00 |
Feb 18 2024 | 0.255866 | 0.007584 | 3.05% | 0.248131 | 0.25786 | 0.246406 | 0.00 |
Feb 17 2024 | 0.248282 | -0.00199 | -0.80% | 0.249587 | 0.249705 | 0.242586 | 0.00 |