Register to chat with like-minded investors on our interactive forums.
API3BTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.00003634 | -0.00000046 | -1.25% | 0.00003686 | 0.00003710 | 0.00003518 | 35,875.00 |
| Apr 17 2024 | 0.00003680 | 0.00000073 | 2.02% | 0.00003570 | 0.00003779 | 0.00003497 | 75,941.00 |
| Apr 16 2024 | 0.00003607 | 0.00000077 | 2.18% | 0.00003521 | 0.00003694 | 0.00003474 | 51,894.00 |
| Apr 15 2024 | 0.00003530 | -0.00000100 | -2.73% | 0.00003637 | 0.00003808 | 0.00003427 | 64,904.00 |
| Apr 14 2024 | 0.00003668 | 0.00000200 | 5.69% | 0.00003494 | 0.00003732 | 0.00003379 | 42,209.00 |
| Apr 13 2024 | 0.00003515 | -0.00000300 | -7.84% | 0.00003814 | 0.00003972 | 0.00003061 | 97,102.00 |
| Apr 12 2024 | 0.00003827 | -0.00000700 | -15.40% | 0.00004536 | 0.00004565 | 0.00003606 | 56,138.00 |
| Apr 11 2024 | 0.00004545 | -0.00000039 | -0.85% | 0.00004581 | 0.00004605 | 0.00004477 | 8,163.00 |
| Apr 10 2024 | 0.00004584 | -0.00000100 | -2.12% | 0.00004694 | 0.00004750 | 0.00004525 | 26,586.00 |
| Apr 09 2024 | 0.00004708 | -0.00000100 | -2.06% | 0.00004865 | 0.00004888 | 0.00004672 | 16,335.00 |
| Apr 08 2024 | 0.00004843 | -0.00000027 | -0.55% | 0.00004894 | 0.00004902 | 0.00004773 | 28,661.00 |
| Apr 07 2024 | 0.00004870 | 0.00000200 | 4.28% | 0.00004681 | 0.00005092 | 0.00004679 | 54,237.00 |
| Apr 06 2024 | 0.00004671 | 0.00000003 | 0.06% | 0.00004645 | 0.00004741 | 0.00004645 | 19,397.00 |
| Apr 05 2024 | 0.00004668 | -0.00000067 | -1.41% | 0.00004710 | 0.00004758 | 0.00004576 | 12,627.00 |
| Apr 04 2024 | 0.00004735 | -0.00000097 | -2.01% | 0.00004837 | 0.00004899 | 0.00004708 | 19,448.00 |
| Apr 03 2024 | 0.00004832 | -0.00000200 | -4.00% | 0.00004945 | 0.00005076 | 0.00004752 | 35,162.00 |
| Apr 02 2024 | 0.00004996 | 0.00000089 | 1.81% | 0.00004898 | 0.00005100 | 0.00004773 | 44,611.00 |
| Apr 01 2024 | 0.00004907 | -0.00000300 | -5.80% | 0.00005179 | 0.00005188 | 0.00004852 | 27,732.00 |
| Mar 31 2024 | 0.00005176 | -0.00000045 | -0.86% | 0.00005196 | 0.00005257 | 0.00005147 | 13,155.00 |
| Mar 30 2024 | 0.00005221 | -0.00000059 | -1.12% | 0.00005261 | 0.00005304 | 0.00005181 | 19,345.00 |
| Mar 29 2024 | 0.00005280 | -0.00000100 | -1.84% | 0.00005406 | 0.00005561 | 0.00005257 | 28,132.00 |
| Mar 28 2024 | 0.00005421 | -0.00000200 | -3.58% | 0.00005577 | 0.00005577 | 0.00005299 | 48,282.00 |
| Mar 27 2024 | 0.00005583 | -0.00000059 | -1.05% | 0.00005659 | 0.00005823 | 0.00005447 | 51,879.00 |
| Mar 26 2024 | 0.00005642 | 0.00000022 | 0.39% | 0.00005618 | 0.00006065 | 0.00005565 | 75,098.00 |
| Mar 25 2024 | 0.00005620 | 0.00000300 | 5.59% | 0.00005356 | 0.00005772 | 0.00005356 | 54,917.00 |
| Mar 24 2024 | 0.00005363 | -0.00000300 | -5.29% | 0.00005666 | 0.00005710 | 0.00005361 | 25,281.00 |
| Mar 23 2024 | 0.00005675 | 0.00000200 | 3.63% | 0.00005490 | 0.00005948 | 0.00005432 | 53,297.00 |
| Mar 22 2024 | 0.00005504 | -0.00000100 | -1.77% | 0.00005634 | 0.00006157 | 0.00005437 | 109,345.00 |
| Mar 21 2024 | 0.00005639 | -0.00000100 | -1.74% | 0.00005683 | 0.00005799 | 0.00005391 | 77,899.00 |
| Mar 20 2024 | 0.00005747 | 0.00000800 | 16.20% | 0.00004957 | 0.00006100 | 0.00004781 | 82,134.00 |
| Mar 19 2024 | 0.00004939 | 0.00000200 | 4.25% | 0.00004725 | 0.00005031 | 0.00004352 | 69,217.00 |
| Mar 18 2024 | 0.00004709 | -0.00000200 | -4.06% | 0.00004901 | 0.00004927 | 0.00004627 | 17,524.00 |
| Mar 17 2024 | 0.00004924 | 0.00000100 | 2.08% | 0.00004858 | 0.00005007 | 0.00004712 | 29,136.00 |
| Mar 16 2024 | 0.00004816 | -0.00000200 | -3.95% | 0.00005066 | 0.00005111 | 0.00004681 | 19,547.00 |
| Mar 15 2024 | 0.00005064 | -0.00000300 | -5.64% | 0.00005316 | 0.00005324 | 0.00004938 | 18,730.00 |
| Mar 14 2024 | 0.00005316 | 0.00000000 | 0.00% | 0.00005316 | 0.00005316 | 0.00005316 | 0.00 |
| Mar 13 2024 | 0.00005316 | -0.00000300 | -5.36% | 0.00005569 | 0.00006000 | 0.00005227 | 57,053.00 |
| Mar 12 2024 | 0.00005601 | 0.00000200 | 3.67% | 0.00005430 | 0.00006200 | 0.00005165 | 43,325.00 |
| Mar 11 2024 | 0.00005447 | -0.00000200 | -3.54% | 0.00005623 | 0.00006073 | 0.00005237 | 73,471.00 |
| Mar 10 2024 | 0.00005645 | 0.00000041 | 0.73% | 0.00005619 | 0.00005757 | 0.00005300 | 42,129.00 |
| Mar 09 2024 | 0.00005604 | 0.00000088 | 1.60% | 0.00005507 | 0.00006377 | 0.00005507 | 120,538.00 |
| Mar 08 2024 | 0.00005516 | -0.00000036 | -0.65% | 0.00005572 | 0.00005628 | 0.00005136 | 41,425.00 |
| Mar 07 2024 | 0.00005552 | 0.00000200 | 3.76% | 0.00005319 | 0.00005552 | 0.00005312 | 51,629.00 |
| Mar 06 2024 | 0.00005317 | 0.00000100 | 1.92% | 0.00005189 | 0.00005355 | 0.00005030 | 43,262.00 |
| Mar 05 2024 | 0.00005197 | -0.00000100 | -1.88% | 0.00005313 | 0.00005756 | 0.00004978 | 90,733.00 |
| Mar 04 2024 | 0.00005329 | -0.00000700 | -11.68% | 0.00005991 | 0.00006009 | 0.00005300 | 41,230.00 |
| Mar 03 2024 | 0.00005991 | -0.00000400 | -6.31% | 0.00006325 | 0.00006402 | 0.00005930 | 50,254.00 |
| Mar 02 2024 | 0.00006341 | 0.00000100 | 1.61% | 0.00006223 | 0.00006444 | 0.00006065 | 38,534.00 |
| Mar 01 2024 | 0.00006203 | -0.00000100 | -1.58% | 0.00006343 | 0.00006491 | 0.00006096 | 35,673.00 |
| Feb 29 2024 | 0.00006312 | 0.00000029 | 0.46% | 0.00006271 | 0.00006464 | 0.00006106 | 65,943.00 |
| Feb 28 2024 | 0.00006283 | -0.00001000 | -13.80% | 0.00007260 | 0.00007461 | 0.00005541 | 132,183.00 |
| Feb 27 2024 | 0.00007246 | -0.00000200 | -2.70% | 0.00007425 | 0.00007657 | 0.00007093 | 84,086.00 |
| Feb 26 2024 | 0.00007406 | -0.00000100 | -1.33% | 0.00007553 | 0.00007683 | 0.00007312 | 50,767.00 |
| Feb 25 2024 | 0.00007512 | -0.00000200 | -2.60% | 0.00007667 | 0.00007936 | 0.00007397 | 51,388.00 |
| Feb 24 2024 | 0.00007706 | 0.00000300 | 4.06% | 0.00007407 | 0.00007800 | 0.00007269 | 50,104.00 |
| Feb 23 2024 | 0.00007395 | -0.00000400 | -5.16% | 0.00007812 | 0.00007887 | 0.00007285 | 56,298.00 |
| Feb 22 2024 | 0.00007759 | 0.00000100 | 1.31% | 0.00007640 | 0.00008117 | 0.00007464 | 123,716.00 |
| Feb 21 2024 | 0.00007621 | 0.00000100 | 1.34% | 0.00007477 | 0.00008063 | 0.00007383 | 144,995.00 |
| Feb 20 2024 | 0.00007484 | -0.00000600 | -7.46% | 0.00008027 | 0.00008839 | 0.00007292 | 178,221.00 |
| Feb 19 2024 | 0.00008045 | -0.00000200 | -2.41% | 0.00008259 | 0.00008259 | 0.00007801 | 69,502.00 |
| Feb 18 2024 | 0.00008290 | 0.00000300 | 3.74% | 0.00008001 | 0.00008290 | 0.00007839 | 100,859.00 |
| Feb 17 2024 | 0.00008016 | -0.00000008 | -0.10% | 0.00007998 | 0.00008600 | 0.00007907 | 124,169.00 |
| Feb 16 2024 | 0.00008024 | -0.00000700 | -7.99% | 0.00008720 | 0.00008788 | 0.00007937 | 144,782.00 |
| Feb 15 2024 | 0.00008761 | -0.00000200 | -2.24% | 0.00008956 | 0.00009446 | 0.00008612 | 349,312.00 |
| Feb 14 2024 | 0.00008942 | 0.00001700 | 23.52% | 0.00007238 | 0.00009226 | 0.00006812 | 297,565.00 |
| Feb 13 2024 | 0.00007229 | -0.00000100 | -1.36% | 0.00007367 | 0.00007628 | 0.00006991 | 178,540.00 |
| Feb 12 2024 | 0.00007356 | 0.00000800 | 12.29% | 0.00006574 | 0.00007900 | 0.00006457 | 436,696.00 |
| Feb 11 2024 | 0.00006511 | 0.00000200 | 3.15% | 0.00006361 | 0.00006637 | 0.00006354 | 69,336.00 |
| Feb 10 2024 | 0.00006344 | -0.00000300 | -4.51% | 0.00006640 | 0.00006829 | 0.00006328 | 37,821.00 |
| Feb 09 2024 | 0.00006650 | -0.00000029 | -0.43% | 0.00006677 | 0.00006764 | 0.00006314 | 65,847.00 |
| Feb 08 2024 | 0.00006679 | -0.00000200 | -2.91% | 0.00006853 | 0.00007000 | 0.00006619 | 67,705.00 |
| Feb 07 2024 | 0.00006884 | 0.00000069 | 1.01% | 0.00006827 | 0.00007708 | 0.00006778 | 151,636.00 |
| Feb 06 2024 | 0.00006815 | -0.00000200 | -2.84% | 0.00007010 | 0.00007206 | 0.00006727 | 91,126.00 |
| Feb 05 2024 | 0.00007050 | -0.00000300 | -4.05% | 0.00007366 | 0.00007716 | 0.00006956 | 107,987.00 |
| Feb 04 2024 | 0.00007399 | -0.00000097 | -1.29% | 0.00007509 | 0.00008019 | 0.00007273 | 160,173.00 |
| Feb 03 2024 | 0.00007496 | -0.00000100 | -1.31% | 0.00007654 | 0.00008064 | 0.00007430 | 155,424.00 |
| Feb 02 2024 | 0.00007634 | 0.00001500 | 24.29% | 0.00006151 | 0.00008169 | 0.00006116 | 548,504.00 |
| Feb 01 2024 | 0.00006176 | -0.00000075 | -1.20% | 0.00006240 | 0.00006822 | 0.00006088 | 168,704.00 |
| Jan 31 2024 | 0.00006251 | -0.00000700 | -10.10% | 0.00006957 | 0.00007152 | 0.00006134 | 193,371.00 |
| Jan 30 2024 | 0.00006928 | -0.00000500 | -6.77% | 0.00007372 | 0.00007414 | 0.00006694 | 194,348.00 |
| Jan 29 2024 | 0.00007388 | 0.00000700 | 10.42% | 0.00006687 | 0.00007999 | 0.00006578 | 399,410.00 |
| Jan 28 2024 | 0.00006716 | -0.00000400 | -5.61% | 0.00007083 | 0.00007368 | 0.00006415 | 573,736.00 |
| Jan 27 2024 | 0.00007126 | 0.00002200 | 44.28% | 0.00004958 | 0.00007440 | 0.00004786 | 679,793.00 |
| Jan 26 2024 | 0.00004968 | -0.00000069 | -1.37% | 0.00005035 | 0.00005299 | 0.00004838 | 200,013.00 |
| Jan 25 2024 | 0.00005037 | -0.00000200 | -3.85% | 0.00005197 | 0.00005371 | 0.00004933 | 155,275.00 |
| Jan 24 2024 | 0.00005194 | -0.00000300 | -5.46% | 0.00005480 | 0.00005573 | 0.00005136 | 85,457.00 |
| Jan 23 2024 | 0.00005495 | -0.00000500 | -8.39% | 0.00005960 | 0.00006420 | 0.00005371 | 264,907.00 |
| Jan 22 2024 | 0.00005961 | 0.00000100 | 1.71% | 0.00005859 | 0.00006097 | 0.00005378 | 314,285.00 |
| Jan 21 2024 | 0.00005844 | -0.00000600 | -9.33% | 0.00006617 | 0.00006789 | 0.00005807 | 636,727.00 |
| Jan 20 2024 | 0.00006433 | 0.00002600 | 68.19% | 0.00003954 | 0.00008174 | 0.00003954 | 2,945,646.00 |
