ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,460.48
      -0.41%
      US Tech 100
      19,181.60
      -0.43%
      Dow Jones
      39,118.86
      -0.12%
      Brent Oil
      84.85
      0.00%
      Bitcoin
      61,020.43
      1.17%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. BTRST (Gate.io:BTRSTUSDT)

      6. BTRST (Gate.io:BTRSTUSDT) Historical

      BTRSTUSDT BTRST

      0.520
      0.0115 (2.26%)
      09:37:41 - Realtime Data

      BTRSTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 28 2024 0.5085 -0.0338 -6.23% 0.5424 0.5498 0.5004 45,393.00
      Jun 27 2024 0.5423 0.0028 0.52% 0.5392 0.549 0.5337 40,512.00
      Jun 26 2024 0.5395 -0.0179 -3.21% 0.5575 0.5611 0.5361 40,039.00
      Jun 25 2024 0.5574 -0.036 -6.07% 0.5917 0.5944 0.548 40,668.00
      Jun 24 2024 0.5934 -0.0144 -2.37% 0.6077 0.6121 0.5883 34,955.00
      Jun 23 2024 0.6078 0.0432 7.65% 0.5643 0.6097 0.5631 35,429.00
      Jun 22 2024 0.5646 0.0216 3.98% 0.5437 0.5708 0.540 39,264.00
      Jun 21 2024 0.543 0.0125 2.36% 0.5299 0.5451 0.5245 44,842.00
      Jun 20 2024 0.5305 0.0139 2.69% 0.5166 0.5556 0.5089 45,564.00
      Jun 19 2024 0.5166 0.0672 14.95% 0.4498 0.5192 0.4484 42,550.00
      Jun 18 2024 0.4494 -0.0626 -12.23% 0.5121 0.5136 0.4337 93,050.00
      Jun 17 2024 0.512 -0.0334 -6.12% 0.5435 0.5526 0.5019 72,390.00
      Jun 16 2024 0.5454 0.0112 2.10% 0.5346 0.5597 0.5073 93,366.00
      Jun 15 2024 0.5342 -0.0082 -1.51% 0.542 0.5678 0.5307 70,379.00
      Jun 14 2024 0.5424 -0.048 -8.13% 0.5917 0.5935 0.5366 60,440.00
      Jun 13 2024 0.5904 -0.077 -11.54% 0.6668 0.6683 0.5887 41,132.00
      Jun 12 2024 0.6674 0.0025 0.38% 0.6648 0.6795 0.6633 36,262.00
      Jun 11 2024 0.6649 -0.0694 -9.45% 0.7311 0.7311 0.6382 39,918.00
      Jun 10 2024 0.7343 -0.0158 -2.11% 0.7502 0.7529 0.7326 38,780.00
      Jun 09 2024 0.7501 0.0021 0.28% 0.7488 0.7562 0.7429 27,162.00
      Jun 08 2024 0.748 -0.0008 -0.11% 0.7473 0.7509 0.7457 20,414.00
      Jun 07 2024 0.7488 -0.0132 -1.73% 0.7642 0.7656 0.7365 40,754.00
      Jun 06 2024 0.762 -0.0024 -0.31% 0.7648 0.7703 0.756 20,965.00
      Jun 05 2024 0.7644 -0.003 -0.39% 0.7551 0.7681 0.7477 30,143.00
      Jun 04 2024 0.7674 -0.0064 -0.83% 0.773 0.7781 0.7643 13,786.00
      Jun 03 2024 0.7738 0.0093 1.22% 0.7651 0.7796 0.7508 24,865.00
      Jun 02 2024 0.7645 -0.025 -3.17% 0.7922 0.7922 0.7608 19,592.00
      Jun 01 2024 0.7895 0.005 0.64% 0.7839 0.8075 0.7799 27,517.00
      May 31 2024 0.7845 -0.0049 -0.62% 0.7898 0.811 0.7742 29,646.00
      May 30 2024 0.7894 0.0104 1.34% 0.7792 0.8049 0.7691 34,652.00
      May 29 2024 0.779 -0.0295 -3.65% 0.8092 0.8179 0.7775 23,437.00
      May 28 2024 0.8085 -0.0045 -0.55% 0.8137 0.8184 0.8004 36,207.00
      May 27 2024 0.813 0.0149 1.87% 0.7986 0.8163 0.7919 38,616.00
      May 26 2024 0.7981 -0.0294 -3.55% 0.8311 0.8556 0.7833 35,683.00
      May 25 2024 0.8275 0.0631 8.25% 0.7653 0.855 0.7466 54,429.00
      May 24 2024 0.7644 -0.0291 -3.67% 0.7958 0.7995 0.7505 29,627.00
      May 23 2024 0.7935 -0.008 -1.00% 0.8014 0.8072 0.7798 56,103.00
      May 22 2024 0.8015 -0.0107 -1.32% 0.8112 0.8254 0.7934 37,208.00
      May 21 2024 0.8122 -0.0141 -1.71% 0.8263 0.8289 0.7873 35,570.00
      May 20 2024 0.8263 0.0168 2.08% 0.8096 0.8282 0.7929 29,759.00
      May 19 2024 0.8095 -0.0167 -2.02% 0.8262 0.836 0.805 22,236.00
      May 18 2024 0.8262 -0.0002 -0.02% 0.828 0.8289 0.791 40,439.00
      May 17 2024 0.8264 -0.0106 -1.27% 0.8379 0.8424 0.8208 24,414.00
      May 16 2024 0.837 0.0083 1.00% 0.8287 0.8417 0.815 24,991.00
      May 15 2024 0.8287 0.0243 3.02% 0.8037 0.831 0.7959 27,241.00
      May 14 2024 0.8044 0.0033 0.41% 0.8047 0.8093 0.7927 20,444.00
      May 13 2024 0.8011 -0.0163 -1.99% 0.8174 0.8208 0.7959 31,057.00
      May 12 2024 0.8174 -0.0032 -0.39% 0.8228 0.8309 0.8141 23,232.00
      May 11 2024 0.8206 0.0059 0.72% 0.8153 0.8301 0.8102 23,074.00
      May 10 2024 0.8147 -0.0088 -1.07% 0.8239 0.831 0.8097 32,958.00
      May 09 2024 0.8235 0.0117 1.44% 0.8122 0.8243 0.7997 23,636.00
      May 08 2024 0.8118 -0.0102 -1.24% 0.8219 0.8254 0.8095 19,974.00
      May 07 2024 0.822 -0.0235 -2.78% 0.8425 0.8491 0.8218 20,020.00
      May 06 2024 0.8455 -0.0103 -1.20% 0.8561 0.8733 0.8442 20,904.00
      May 05 2024 0.8558 0.0066 0.78% 0.8488 0.8812 0.837 19,807.00
      May 04 2024 0.8492 -0.0025 -0.29% 0.8513 0.8585 0.8461 18,460.00
      May 03 2024 0.8517 0.0097 1.15% 0.8432 0.8546 0.8232 21,225.00
      May 02 2024 0.842 -0.0775 -8.43% 0.9175 0.9195 0.8166 76,356.00
      May 01 2024 0.9195 0.0044 0.48% 0.9167 1.06 0.8976 45,204.00
      Apr 30 2024 0.9151 0.0409 4.68% 0.8744 1.05 0.869 44,461.00
      Apr 29 2024 0.8742 0.0511 6.21% 0.8215 0.8752 0.7846 33,546.00
      Apr 28 2024 0.8231 0.0145 1.79% 0.8085 0.8272 0.8051 20,357.00
      Apr 27 2024 0.8086 -0.0239 -2.87% 0.8324 0.8332 0.8043 22,011.00
      Apr 26 2024 0.8325 -0.0205 -2.40% 0.8534 0.8548 0.8297 19,335.00
      Apr 25 2024 0.853 0.0073 0.86% 0.8456 0.8758 0.829 20,749.00
      Apr 24 2024 0.8457 -0.0421 -4.74% 0.8873 0.8873 0.8423 20,488.00
      Apr 23 2024 0.8878 -0.0027 -0.30% 0.8878 0.9053 0.8828 19,052.00
      Apr 22 2024 0.8905 0.0076 0.86% 0.8831 0.9288 0.8825 26,546.00
      Apr 21 2024 0.8829 -0.0359 -3.91% 0.9182 0.9234 0.8585 27,752.00
      Apr 20 2024 0.9188 0.0069 0.76% 0.9227 0.9363 0.8399 32,232.00
      Apr 19 2024 0.9119 0.0495 5.74% 0.8633 0.912 0.8381 25,725.00
      Apr 18 2024 0.8624 0.001 0.12% 0.8564 0.8806 0.779 95,241.00
      Apr 17 2024 0.8614 0.0771 9.83% 0.780 0.9301 0.780 117,694.00
      Apr 16 2024 0.7843 -0.0184 -2.29% 0.8013 0.8033 0.7587 63,860.00
      Apr 15 2024 0.8027 -0.0572 -6.65% 0.8582 0.8584 0.8004 23,404.00
      Apr 14 2024 0.8599 0.0079 0.93% 0.8529 0.8636 0.7821 38,470.00
      Apr 13 2024 0.852 0.0446 5.52% 0.8052 1.01 0.8033 58,618.00
      Apr 12 2024 0.8074 -0.0771 -8.72% 0.8849 0.8975 0.7826 37,039.00
      Apr 11 2024 0.8845 -0.0731 -7.63% 0.9577 1.09 0.8759 32,849.00
      Apr 10 2024 0.9576 -0.1393 -12.70% 1.03 1.19 0.9302 79,085.00
      Apr 09 2024 1.10 0.260 31.41% 0.8373 1.39 0.8322 88,560.00
      Apr 08 2024 0.8347 0.0464 5.89% 0.7899 0.8367 0.7828 69,181.00
      Apr 07 2024 0.7883 0.0003 0.04% 0.7875 0.7916 0.780 31,474.00
      Apr 06 2024 0.788 -0.0163 -2.03% 0.8041 0.8062 0.7833 9,955.00
      Apr 05 2024 0.8043 -0.0052 -0.64% 0.810 0.8163 0.8001 15,563.00
      Apr 04 2024 0.8095 -0.0147 -1.78% 0.8233 0.8256 0.8067 21,492.00
      Apr 03 2024 0.8242 -0.0203 -2.40% 0.8447 0.8453 0.8166 26,253.00
      Apr 02 2024 0.8445 -0.0461 -5.18% 0.8905 0.8954 0.8396 30,013.00
      Apr 01 2024 0.8906 -0.0027 -0.30% 0.8945 0.9409 0.880 35,468.00
      Mar 31 2024 0.8933 -0.0228 -2.49% 0.9039 0.9126 0.8766 30,738.00
      Mar 30 2024 0.9161 0.0613 7.17% 0.855 0.9458 0.8534 43,849.00

      Your Recent History

      GATE
      BTRSTUSDT
      BTRST
      Delayed Upgrade Clock