Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DATABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000085 | 0.00000085 | 0.00000082 | 618,754.00 |
| May 22 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000085 | 0.00000086 | 0.00000083 | 854,859.00 |
| May 21 2024 | 0.00000086 | 0.00000006 | 7.50% | 0.00000080 | 0.00000086 | 0.00000079 | 1,756,270.00 |
| May 20 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000079 | 0.00000082 | 0.00000078 | 353,592.00 |
| May 19 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000081 | 0.00000082 | 0.00000079 | 256,021.00 |
| May 18 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000083 | 0.00000081 | 119,578.00 |
| May 17 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.00000083 | 0.00000080 | 371,596.00 |
| May 16 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000085 | 0.00000079 | 909,016.00 |
| May 15 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000083 | 0.00000086 | 0.00000082 | 718,722.00 |
| May 14 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000085 | 0.00000081 | 1,099,100.00 |
| May 13 2024 | 0.00000084 | -0.00000005 | -5.62% | 0.00000089 | 0.00000092 | 0.00000083 | 1,454,262.00 |
| May 12 2024 | 0.00000089 | 0.00000002 | 2.30% | 0.00000086 | 0.00000091 | 0.00000086 | 532,569.00 |
| May 11 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000088 | 0.00000089 | 0.00000086 | 260,694.00 |
| May 10 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000090 | 0.00000086 | 540,248.00 |
| May 09 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000087 | 0.00000088 | 0.00000085 | 348,228.00 |
| May 08 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000086 | 0.00000088 | 0.00000084 | 499,720.00 |
| May 07 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000087 | 0.00000088 | 0.00000086 | 416,756.00 |
| May 06 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000089 | 0.00000095 | 0.00000087 | 1,167,435.00 |
| May 05 2024 | 0.00000088 | -0.00000005 | -5.38% | 0.00000093 | 0.00000095 | 0.00000088 | 1,272,473.00 |
| May 04 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000093 | 0.00000094 | 0.00000089 | 731,577.00 |
| May 03 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000092 | 0.00000095 | 0.00000090 | 810,599.00 |
| May 02 2024 | 0.00000092 | 0.00000003 | 3.37% | 0.00000089 | 0.00000092 | 0.00000087 | 1,507,009.00 |
| May 01 2024 | 0.00000089 | 0.00000003 | 3.49% | 0.00000086 | 0.00000090 | 0.00000084 | 901,308.00 |
| Apr 30 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000089 | 0.00000090 | 0.00000084 | 1,100,454.00 |
| Apr 29 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000092 | 0.00000089 | 888,491.00 |
| Apr 28 2024 | 0.00000092 | -0.00000007 | -7.07% | 0.00000098 | 0.00000099 | 0.00000092 | 1,818,797.00 |
| Apr 27 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000094 | 0.00000099 | 0.00000093 | 387,877.00 |
| Apr 26 2024 | 0.00000094 | -0.00000005 | -5.05% | 0.00000098 | 0.00000099 | 0.00000094 | 583,264.00 |
| Apr 25 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000100 | 0.00000098 | 356,305.00 |
| Apr 24 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000103 | 0.00000104 | 0.00000099 | 1,162,876.00 |
| Apr 23 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000102 | 0.00000105 | 0.00000099 | 1,858,529.00 |
| Apr 22 2024 | 0.00000100 | 0.00000003 | 3.09% | 0.00000097 | 0.00000102 | 0.00000096 | 1,279,718.00 |
| Apr 21 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000099 | 0.00000095 | 1,194,334.00 |
| Apr 20 2024 | 0.00000099 | 0.00000010 | 11.24% | 0.00000089 | 0.00000099 | 0.00000089 | 1,806,242.00 |
| Apr 19 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000090 | 0.00000091 | 0.00000087 | 1,923,864.00 |
| Apr 18 2024 | 0.00000091 | 0.00000003 | 3.41% | 0.00000088 | 0.00000091 | 0.00000087 | 1,369,260.00 |
| Apr 17 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000093 | 0.00000098 | 0.00000084 | 5,755,199.00 |
| Apr 16 2024 | 0.00000092 | 0.00000008 | 9.52% | 0.00000083 | 0.00000094 | 0.00000083 | 3,248,468.00 |
| Apr 15 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000088 | 0.00000083 | 2,374,276.00 |
| Apr 14 2024 | 0.00000086 | 0.00000005 | 6.17% | 0.00000081 | 0.00000087 | 0.00000079 | 3,525,175.00 |
| Apr 13 2024 | 0.00000081 | -0.00000013 | -13.83% | 0.00000094 | 0.00000095 | 0.00000076 | 7,481,739.00 |
| Apr 12 2024 | 0.00000094 | -0.00000015 | -13.76% | 0.00000109 | 0.00000111 | 0.00000090 | 7,145,100.00 |
| Apr 11 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000111 | 0.00000106 | 3,394,621.00 |
| Apr 10 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000111 | 0.00000107 | 929,434.00 |
| Apr 09 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000113 | 0.00000114 | 0.00000109 | 1,931,200.00 |
| Apr 08 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000116 | 0.00000116 | 0.00000112 | 2,504,679.00 |
| Apr 07 2024 | 0.00000115 | 0.00000004 | 3.60% | 0.00000110 | 0.00000116 | 0.00000110 | 2,987,965.00 |
| Apr 06 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000113 | 0.00000110 | 1,721,512.00 |
| Apr 05 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000115 | 0.00000110 | 3,660,822.00 |
| Apr 04 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000109 | 0.00000115 | 0.00000107 | 4,374,067.00 |
| Apr 03 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000114 | 0.00000107 | 3,659,219.00 |
| Apr 02 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000110 | 0.00000111 | 0.00000106 | 5,320,068.00 |
| Apr 01 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000114 | 0.00000115 | 0.00000109 | 3,883,144.00 |
| Mar 31 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000115 | 0.00000112 | 2,085,635.00 |
| Mar 30 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000116 | 0.00000117 | 0.00000114 | 2,382,972.00 |
| Mar 29 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000116 | 0.00000118 | 0.00000114 | 3,960,279.00 |
| Mar 28 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000114 | 0.00000126 | 0.00000114 | 13,975,372.00 |
| Mar 27 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000117 | 0.00000109 | 7,654,528.00 |
| Mar 26 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000116 | 0.00000118 | 0.00000113 | 4,069,001.00 |
| Mar 25 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000118 | 0.00000119 | 0.00000114 | 6,949,691.00 |
| Mar 24 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000120 | 0.00000121 | 0.00000115 | 3,176,376.00 |
| Mar 23 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000121 | 0.00000117 | 4,815,642.00 |
| Mar 22 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000125 | 0.00000117 | 4,663,950.00 |
| Mar 21 2024 | 0.00000121 | -0.00000009 | -6.92% | 0.00000129 | 0.00000131 | 0.00000120 | 5,069,784.00 |
| Mar 20 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000137 | 0.00000153 | 0.00000125 | 24,027,928.00 |
| Mar 19 2024 | 0.00000133 | 0.00000022 | 19.82% | 0.00000110 | 0.00000172 | 0.00000108 | 33,913,198.00 |
| Mar 18 2024 | 0.00000111 | -0.00000006 | -5.13% | 0.00000116 | 0.00000122 | 0.00000107 | 8,475,921.00 |
| Mar 17 2024 | 0.00000117 | 0.00000009 | 8.33% | 0.00000108 | 0.00000120 | 0.00000106 | 4,087,731.00 |
| Mar 16 2024 | 0.00000108 | -0.00000006 | -5.26% | 0.00000114 | 0.00000117 | 0.00000105 | 3,423,873.00 |
| Mar 15 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000114 | 0.00000124 | 0.00000110 | 6,649,018.00 |
| Mar 14 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000116 | 0.00000116 | 0.00 |
| Mar 13 2024 | 0.00000116 | 0.00000001 | 0.87% | 0.00000115 | 0.00000118 | 0.00000113 | 7,966,129.00 |
| Mar 12 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000119 | 0.00000120 | 0.00000113 | 7,617,251.00 |
| Mar 11 2024 | 0.00000118 | -0.00000007 | -5.60% | 0.00000126 | 0.00000128 | 0.00000117 | 4,855,349.00 |
| Mar 10 2024 | 0.00000125 | -0.00000008 | -6.02% | 0.00000133 | 0.00000134 | 0.00000121 | 7,451,928.00 |
| Mar 09 2024 | 0.00000133 | 0.00000014 | 11.76% | 0.00000120 | 0.00000150 | 0.00000120 | 23,392,289.00 |
| Mar 08 2024 | 0.00000119 | 0.00000002 | 1.71% | 0.00000120 | 0.00000121 | 0.00000113 | 4,026,485.00 |
| Mar 07 2024 | 0.00000117 | 0.00000007 | 6.36% | 0.00000112 | 0.00000124 | 0.00000111 | 8,181,840.00 |
| Mar 06 2024 | 0.00000110 | 0.00000002 | 1.85% | 0.00000110 | 0.00000115 | 0.00000107 | 6,862,739.00 |
| Mar 05 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000105 | 0.00000115 | 0.00000104 | 7,881,658.00 |
| Mar 04 2024 | 0.00000107 | -0.00000005 | -4.46% | 0.00000112 | 0.00000116 | 0.00000104 | 8,561,656.00 |
| Mar 03 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000118 | 0.00000109 | 6,264,226.00 |
| Mar 02 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000111 | 0.00000114 | 0.00000106 | 7,422,503.00 |
| Mar 01 2024 | 0.00000111 | 0.00000005 | 4.72% | 0.00000106 | 0.00000113 | 0.00000106 | 2,824,914.00 |
| Feb 29 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000107 | 0.00000111 | 0.00000102 | 9,964,698.00 |
| Feb 28 2024 | 0.00000108 | -0.00000016 | -12.90% | 0.00000123 | 0.00000124 | 0.00000106 | 7,683,494.00 |
| Feb 27 2024 | 0.00000124 | -0.00000007 | -5.34% | 0.00000130 | 0.00000131 | 0.00000122 | 3,424,620.00 |
| Feb 26 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000136 | 0.00000138 | 0.00000129 | 1,716,080.00 |
| Feb 25 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000138 | 0.00000147 | 0.00000135 | 4,614,883.00 |
| Feb 24 2024 | 0.00000139 | -0.00000001 | -0.71% | 0.00000140 | 0.00000144 | 0.00000137 | 3,819,734.00 |
