BTRST More Historical Data - BTRSTUSD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

BTRSTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 27 2024	0.534	-0.007	-1.29%	0.541	0.545	0.534	67,052.00
Jul 26 2024	0.541	0.016	3.05%	0.527	0.549	0.520	120,081.00
Jul 25 2024	0.525	-0.032	-5.75%	0.557	0.559	0.502	148,232.00
Jul 24 2024	0.557	-0.001	-0.18%	0.558	0.560	0.550	71,004.00
Jul 23 2024	0.558	0.003	0.54%	0.556	0.560	0.548	56,425.00
Jul 22 2024	0.555	-0.002	-0.36%	0.559	0.560	0.553	43,803.00
Jul 21 2024	0.557	-0.004	-0.71%	0.559	0.572	0.540	138,200.00
Jul 20 2024	0.561	-0.002	-0.36%	0.561	0.564	0.554	73,764.00
Jul 19 2024	0.563	0.003	0.54%	0.560	0.565	0.524	240,523.00
Jul 18 2024	0.560	0.005	0.90%	0.552	0.566	0.550	157,302.00
Jul 17 2024	0.555	-0.005	-0.89%	0.560	0.568	0.528	66,014.00
Jul 16 2024	0.560	0.003	0.54%	0.554	0.573	0.548	159,916.00
Jul 15 2024	0.557	0.027	5.09%	0.529	0.580	0.526	312,556.00
Jul 14 2024	0.530	-0.007	-1.30%	0.537	0.548	0.520	106,134.00
Jul 13 2024	0.537	0.033	6.55%	0.503	0.558	0.499	175,825.00
Jul 12 2024	0.504	0.006	1.20%	0.495	0.504	0.495	42,383.00
Jul 11 2024	0.498	-0.002	-0.40%	0.500	0.503	0.494	55,326.00
Jul 10 2024	0.500	0.025	5.26%	0.476	0.510	0.475	101,912.00
Jul 09 2024	0.475	0.006	1.28%	0.469	0.485	0.456	199,011.00
Jul 08 2024	0.469	-0.008	-1.68%	0.478	0.479	0.469	64,400.00
Jul 07 2024	0.477	-0.021	-4.22%	0.501	0.504	0.476	39,892.00
Jul 06 2024	0.498	0.012	2.47%	0.483	0.501	0.483	68,290.00
Jul 05 2024	0.486	0.028	6.11%	0.461	0.488	0.450	136,118.00
Jul 04 2024	0.458	-0.017	-3.58%	0.467	0.467	0.448	103,034.00
Jul 03 2024	0.475	-0.025	-5.00%	0.502	0.502	0.467	101,054.00
Jul 02 2024	0.500	0.00	0.00%	0.499	0.505	0.499	22,649.00
Jul 01 2024	0.500	0.004	0.81%	0.496	0.502	0.494	126,570.00
Jun 30 2024	0.496	-0.022	-4.25%	0.518	0.520	0.491	47,863.00
Jun 29 2024	0.518	0.012	2.37%	0.506	0.536	0.502	159,360.00
Jun 28 2024	0.506	-0.034	-6.30%	0.540	0.543	0.499	205,500.00
Jun 27 2024	0.540	0.002	0.37%	0.538	0.546	0.531	77,672.00
Jun 26 2024	0.538	-0.016	-2.89%	0.556	0.558	0.531	101,962.00
Jun 25 2024	0.554	-0.036	-6.10%	0.590	0.591	0.538	186,030.00
Jun 24 2024	0.590	-0.017	-2.80%	0.607	0.609	0.585	163,474.00
Jun 23 2024	0.607	0.045	8.01%	0.562	0.607	0.561	353,282.00
Jun 22 2024	0.562	0.019	3.50%	0.543	0.575	0.541	133,205.00
Jun 21 2024	0.543	0.015	2.84%	0.528	0.547	0.522	119,920.00
Jun 20 2024	0.528	0.013	2.52%	0.513	0.553	0.509	237,571.00
Jun 19 2024	0.515	0.068	15.21%	0.447	0.521	0.444	278,909.00
Jun 18 2024	0.447	-0.066	-12.87%	0.516	0.516	0.428	289,467.00
Jun 17 2024	0.513	-0.027	-5.00%	0.542	0.549	0.500	297,871.00
Jun 16 2024	0.540	0.012	2.27%	0.531	0.561	0.505	313,466.00
Jun 15 2024	0.528	-0.012	-2.22%	0.540	0.569	0.527	258,776.00
Jun 14 2024	0.540	-0.050	-8.47%	0.588	0.594	0.526	257,276.00
Jun 13 2024	0.590	-0.075	-11.28%	0.665	0.665	0.586	204,080.00
Jun 12 2024	0.665	0.003	0.45%	0.660	0.678	0.659	150,636.00
Jun 11 2024	0.662	-0.066	-9.07%	0.728	0.728	0.632	312,055.00
Jun 10 2024	0.728	-0.022	-2.93%	0.750	0.750	0.726	63,099.00
Jun 09 2024	0.750	0.002	0.27%	0.749	0.761	0.745	113,570.00
Jun 08 2024	0.748	-0.002	-0.27%	0.750	0.750	0.745	44,092.00
Jun 07 2024	0.750	-0.010	-1.32%	0.759	0.761	0.737	105,858.00
Jun 06 2024	0.760	-0.004	-0.52%	0.764	0.768	0.757	110,218.00
Jun 05 2024	0.764	0.005	0.66%	0.761	0.765	0.750	133,890.00
Jun 04 2024	0.759	-0.010	-1.30%	0.767	0.776	0.753	108,637.00
Jun 03 2024	0.769	0.005	0.65%	0.761	0.779	0.752	166,158.00
Jun 02 2024	0.764	-0.023	-2.92%	0.786	0.787	0.755	76,006.00
Jun 01 2024	0.787	0.006	0.77%	0.781	0.804	0.779	63,053.00
May 31 2024	0.781	-0.007	-0.89%	0.789	0.807	0.771	102,364.00
May 30 2024	0.788	0.011	1.42%	0.779	0.794	0.768	110,373.00
May 29 2024	0.777	-0.027	-3.36%	0.804	0.817	0.771	84,244.00
May 28 2024	0.804	-0.009	-1.11%	0.815	0.821	0.771	120,562.00
May 27 2024	0.813	0.023	2.91%	0.790	0.819	0.782	140,393.00
May 26 2024	0.790	-0.036	-4.36%	0.829	0.848	0.787	169,179.00
May 25 2024	0.826	0.069	9.11%	0.761	0.850	0.731	431,790.00
May 24 2024	0.757	-0.028	-3.57%	0.785	0.793	0.700	164,216.00
May 23 2024	0.785	-0.011	-1.38%	0.797	0.801	0.781	97,692.00
May 22 2024	0.796	-0.015	-1.85%	0.811	0.817	0.786	220,554.00
May 21 2024	0.811	-0.007	-0.86%	0.820	0.821	0.792	189,566.00
May 20 2024	0.818	0.018	2.25%	0.804	0.823	0.785	149,255.00
May 19 2024	0.800	-0.020	-2.44%	0.820	0.831	0.791	112,892.00
May 18 2024	0.820	-0.001	-0.12%	0.823	0.825	0.803	119,118.00
May 17 2024	0.821	-0.012	-1.44%	0.831	0.838	0.813	149,187.00
May 16 2024	0.833	-0.003	-0.36%	0.836	0.840	0.824	104,675.00
May 15 2024	0.836	0.026	3.21%	0.810	0.840	0.789	171,247.00
May 14 2024	0.810	0.001	0.12%	0.806	0.812	0.795	99,913.00
May 13 2024	0.809	-0.002	-0.25%	0.810	0.818	0.772	148,544.00
May 12 2024	0.811	-0.004	-0.49%	0.815	0.823	0.801	21,008.00
May 11 2024	0.815	0.003	0.37%	0.812	0.824	0.806	51,841.00
May 10 2024	0.812	-0.013	-1.58%	0.825	0.839	0.798	114,505.00
May 09 2024	0.825	0.022	2.74%	0.803	0.825	0.795	173,859.00
May 08 2024	0.803	-0.012	-1.47%	0.819	0.824	0.803	184,818.00
May 07 2024	0.815	-0.022	-2.63%	0.836	0.848	0.815	234,409.00
May 06 2024	0.837	-0.022	-2.56%	0.859	0.874	0.835	141,865.00
May 05 2024	0.859	0.018	2.14%	0.843	0.883	0.840	211,515.00
May 04 2024	0.841	-0.011	-1.29%	0.850	0.857	0.840	212,027.00
May 03 2024	0.852	0.016	1.91%	0.836	0.858	0.816	360,010.00
May 02 2024	0.836	-0.070	-7.73%	0.903	0.930	0.808	1,312,411.00
May 01 2024	0.906	-0.022	-2.37%	0.928	1.13	0.892	1,327,133.00
Apr 30 2024	0.928	0.056	6.42%	0.873	1.07	0.853	2,158,027.00
Apr 29 2024	0.872	0.052	6.34%	0.821	0.885	0.784	368,490.00
Apr 28 2024	0.820	0.016	1.99%	0.804	0.831	0.800	86,913.00
Apr 27 2024	0.804	-0.029	-3.48%	0.833	0.835	0.794	192,070.00

Delayed Upgrade Clock