Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.02 | -0.04 | -3.77% | 1.05 | 1.06 | 0.9854 | 77,464 |
| May 17 2024 | 1.06 | 0.01 | 0.58% | 1.09 | 1.09 | 1.03 | 16,675 |
| May 16 2024 | 1.0539 | -0.09 | -7.55% | 1.12 | 1.12 | 1.00 | 101,813 |
| May 15 2024 | 1.14 | 0.02 | 1.79% | 1.12 | 1.1799 | 1.12 | 14,669 |
| May 14 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.20 | 1.09 | 39,425 |
| May 13 2024 | 1.09 | -0.14 | -11.02% | 1.23 | 1.23 | 1.0772 | 91,466 |
| May 10 2024 | 1.225 | 0.02 | 1.24% | 1.20 | 1.24 | 1.20 | 16,598 |
| May 09 2024 | 1.21 | -0.01 | -0.41% | 1.24 | 1.24 | 1.20 | 55,221 |
| May 08 2024 | 1.215 | 0.02 | 1.25% | 1.21 | 1.215 | 1.20 | 10,192 |
| May 07 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.225 | 1.20 | 38,496 |
| May 06 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.29 | 1.20 | 52,251 |
| May 03 2024 | 1.25 | -0.05 | -4.01% | 1.31 | 1.33 | 1.25 | 55,857 |
| May 02 2024 | 1.3022 | -0.07 | -4.95% | 1.36 | 1.36 | 1.27 | 43,738 |
| May 01 2024 | 1.37 | 0.03 | 2.24% | 1.33 | 1.40 | 1.33 | 69,276 |
| Apr 30 2024 | 1.34 | 0.03 | 2.29% | 1.31 | 1.3642 | 1.28 | 66,843 |
| Apr 29 2024 | 1.31 | 0.03 | 2.34% | 1.25 | 1.32 | 1.2499 | 136,291 |
| Apr 26 2024 | 1.28 | -0.02 | -1.54% | 1.33 | 1.3339 | 1.2201 | 130,728 |
| Apr 25 2024 | 1.30 | -0.09 | -6.47% | 1.41 | 1.41 | 1.30 | 200,368 |
| Apr 24 2024 | 1.39 | -0.06 | -4.14% | 1.57 | 1.57 | 1.30 | 151,578 |
| Apr 23 2024 | 1.45 | -0.01 | -0.68% | 1.50 | 1.60 | 1.39 | 193,187 |
| Apr 22 2024 | 1.4599 | 0.11 | 8.14% | 1.39 | 1.5799 | 1.3147 | 102,473 |
| Apr 19 2024 | 1.35 | -0.13 | -8.78% | 1.48 | 1.48 | 1.35 | 105,119 |
| Apr 18 2024 | 1.48 | 0.21 | 16.54% | 1.34 | 1.4955 | 1.28 | 143,300 |
| Apr 17 2024 | 1.27 | 0.07 | 5.83% | 1.20 | 1.37 | 1.20 | 88,832 |
| Apr 16 2024 | 1.20 | -0.14 | -10.45% | 1.42 | 1.42 | 1.12 | 213,921 |
| Apr 15 2024 | 1.34 | 0.19 | 16.52% | 1.17 | 1.51 | 1.16 | 563,888 |
| Apr 12 2024 | 1.15 | 0.02 | 1.77% | 1.14 | 1.20 | 1.14 | 18,297 |
| Apr 11 2024 | 1.13 | -0.06 | -5.04% | 1.20 | 1.20 | 1.12 | 44,026 |
| Apr 10 2024 | 1.19 | 0.06 | 5.31% | 1.12 | 1.19 | 1.12 | 35,539 |
| Apr 09 2024 | 1.13 | -0.07 | -5.83% | 1.22 | 1.22 | 1.13 | 18,580 |
| Apr 08 2024 | 1.20 | -0.11 | -8.40% | 1.34 | 1.34 | 1.16 | 42,743 |
| Apr 05 2024 | 1.31 | 0.01 | 0.89% | 1.30 | 1.32 | 1.22 | 52,961 |
| Apr 04 2024 | 1.2985 | -0.03 | -2.37% | 1.32 | 1.35 | 1.27 | 52,799 |
| Apr 03 2024 | 1.33 | 0.01 | 0.76% | 1.35 | 1.35 | 1.29 | 49,499 |
| Apr 02 2024 | 1.32 | -0.11 | -7.69% | 1.42 | 1.4346 | 1.26 | 101,413 |
| Apr 01 2024 | 1.43 | -0.05 | -3.38% | 1.51 | 1.65 | 1.3746 | 113,553 |
| Mar 28 2024 | 1.48 | 0.12 | 8.82% | 1.37 | 1.55 | 1.345 | 25,785 |
| Mar 27 2024 | 1.36 | 0.03 | 2.26% | 1.32 | 1.3784 | 1.32 | 17,269 |
| Mar 26 2024 | 1.33 | 0.06 | 4.72% | 1.35 | 1.45 | 1.2549 | 26,437 |
| Mar 25 2024 | 1.27 | -0.13 | -9.29% | 1.39 | 1.39 | 1.12 | 57,357 |
| Mar 22 2024 | 1.40 | -0.02 | -1.41% | 1.49 | 1.49 | 1.38 | 59,577 |
| Mar 21 2024 | 1.42 | -0.15 | -9.55% | 1.56 | 1.57 | 1.42 | 85,518 |
| Mar 20 2024 | 1.57 | -0.06 | -3.68% | 1.67 | 1.67 | 1.50 | 80,787 |
| Mar 19 2024 | 1.63 | 0.09 | 5.84% | 1.55 | 1.65 | 1.55 | 147,686 |
| Mar 18 2024 | 1.54 | 0.26 | 20.31% | 1.33 | 1.60 | 1.295 | 273,057 |
| Mar 15 2024 | 1.28 | 0.06 | 4.92% | 1.25 | 1.33 | 1.2347 | 16,861 |
| Mar 14 2024 | 1.22 | 0.00 | 0.00% | 1.29 | 1.29 | 1.17 | 24,543 |
| Mar 13 2024 | 1.22 | -0.11 | -8.27% | 1.37 | 1.37 | 1.19 | 40,803 |
| Mar 12 2024 | 1.33 | -0.07 | -4.91% | 1.40 | 1.49 | 1.10 | 83,199 |
| Mar 11 2024 | 1.3987 | -0.04 | -2.87% | 1.41 | 1.41 | 1.32 | 32,567 |
| Mar 08 2024 | 1.44 | 0.13 | 9.92% | 1.33 | 1.5892 | 1.32 | 197,275 |
| Mar 07 2024 | 1.31 | 0.36 | 37.75% | 0.95 | 1.46 | 0.943184 | 409,863 |
| Mar 06 2024 | 0.951 | -0.049 | -4.90% | 0.97 | 1.0001 | 0.9172 | 41,879 |
| Mar 05 2024 | 1.00 | 0.00 | 0.00% | 1.02 | 1.0699 | 0.95 | 50,358 |
| Mar 04 2024 | 1.00 | 0.045 | 4.71% | 0.9825 | 1.05 | 0.9501 | 82,347 |
| Mar 01 2024 | 0.955 | -0.045 | -4.50% | 0.95 | 1.00 | 0.90 | 89,386 |
| Feb 29 2024 | 1.00 | 0.0798 | 8.67% | 0.9302 | 1.03 | 0.803 | 1,603,526 |
| Feb 28 2024 | 0.9202 | -0.0608 | -6.20% | 0.94 | 0.9449 | 0.88001 | 28,554 |
| Feb 27 2024 | 0.981 | 0.001 | 0.10% | 0.9623 | 1.0402 | 0.9602 | 17,687 |
| Feb 26 2024 | 0.98 | -0.07 | -6.67% | 1.08 | 1.08 | 0.9652 | 14,848 |
| Feb 23 2024 | 1.05 | -0.05 | -4.55% | 1.08 | 1.155 | 1.05 | 19,061 |
| Feb 22 2024 | 1.1001 | -0.12 | -9.83% | 1.30 | 1.30 | 1.03 | 36,510 |
| Feb 21 2024 | 1.22 | 0.05 | 3.98% | 1.14 | 1.31 | 1.14 | 38,800 |
