Register to chat with like-minded investors on our interactive forums.
BTGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.00051690 | -0.00000070 | -0.14% | 0.00051760 | 0.00052320 | 0.00051000 | 315.00 |
| Apr 23 2024 | 0.00051760 | -0.00001600 | -3.00% | 0.00053320 | 0.00062800 | 0.00051000 | 454.00 |
| Apr 22 2024 | 0.00053320 | 0.00001200 | 2.30% | 0.00051540 | 0.00053620 | 0.00051000 | 329.00 |
| Apr 21 2024 | 0.00052100 | -0.00000800 | -1.51% | 0.00052870 | 0.00053850 | 0.00051720 | 390.00 |
| Apr 20 2024 | 0.00052870 | -0.00000050 | -0.09% | 0.00052910 | 0.00053190 | 0.00050170 | 331.00 |
| Apr 19 2024 | 0.00052920 | 0.00001400 | 2.72% | 0.00051540 | 0.00053190 | 0.00049390 | 472.00 |
| Apr 18 2024 | 0.00051540 | -0.00000500 | -0.96% | 0.00052000 | 0.00052450 | 0.00050390 | 462.00 |
| Apr 17 2024 | 0.00052000 | -0.00001100 | -2.07% | 0.00053070 | 0.00053070 | 0.00050060 | 881.00 |
| Apr 16 2024 | 0.00053070 | 0.00000400 | 0.76% | 0.00052720 | 0.00054990 | 0.00051080 | 384.00 |
| Apr 15 2024 | 0.00052720 | 0.00000800 | 1.54% | 0.00052090 | 0.00053810 | 0.00051490 | 390.00 |
| Apr 14 2024 | 0.00051940 | 0.00000500 | 0.97% | 0.00051440 | 0.00052100 | 0.00049310 | 618.00 |
| Apr 13 2024 | 0.00051440 | -0.00005800 | -10.12% | 0.00057290 | 0.00058000 | 0.00049140 | 884.00 |
| Apr 12 2024 | 0.00057290 | -0.00003400 | -5.61% | 0.00060710 | 0.00061940 | 0.00055840 | 519.00 |
| Apr 11 2024 | 0.00060640 | -0.00000700 | -1.14% | 0.00061320 | 0.00061600 | 0.00058740 | 327.00 |
| Apr 10 2024 | 0.00061370 | -0.00002000 | -3.16% | 0.00063250 | 0.00063410 | 0.00060680 | 771.00 |
| Apr 09 2024 | 0.00063380 | -0.00001300 | -2.01% | 0.00064630 | 0.00064820 | 0.00062850 | 263.00 |
| Apr 08 2024 | 0.00064630 | -0.00000600 | -0.92% | 0.00065610 | 0.00065790 | 0.00062010 | 388.00 |
| Apr 07 2024 | 0.00065210 | -0.00001000 | -1.51% | 0.00066430 | 0.00066920 | 0.00063500 | 279.00 |
| Apr 06 2024 | 0.00066200 | 0.00002300 | 3.60% | 0.00063870 | 0.00067700 | 0.00063830 | 348.00 |
| Apr 05 2024 | 0.00063950 | 0.00000400 | 0.63% | 0.00063570 | 0.00067800 | 0.00063000 | 651.00 |
| Apr 04 2024 | 0.00063590 | 0.00001300 | 2.09% | 0.00061960 | 0.00066640 | 0.00061220 | 473.00 |
| Apr 03 2024 | 0.00062250 | -0.00001800 | -2.81% | 0.00064040 | 0.00064220 | 0.00061120 | 320.00 |
| Apr 02 2024 | 0.00064040 | -0.00001700 | -2.59% | 0.00065730 | 0.00066160 | 0.00061610 | 347.00 |
| Apr 01 2024 | 0.00065730 | -0.00002800 | -4.08% | 0.00068180 | 0.00068180 | 0.00064140 | 699.00 |
| Mar 31 2024 | 0.00068570 | 0.00001800 | 2.69% | 0.00066800 | 0.00069300 | 0.00064320 | 563.00 |
| Mar 30 2024 | 0.00066800 | -0.00002100 | -3.05% | 0.00068920 | 0.00068920 | 0.00065160 | 456.00 |
| Mar 29 2024 | 0.00068920 | 0.00004000 | 6.16% | 0.00064930 | 0.00069040 | 0.00064700 | 551.00 |
| Mar 28 2024 | 0.00064930 | -0.00000900 | -1.37% | 0.00065860 | 0.00066760 | 0.00063000 | 757.00 |
| Mar 27 2024 | 0.00065860 | 0.00001500 | 2.33% | 0.00064340 | 0.00066250 | 0.00061750 | 519.00 |
| Mar 26 2024 | 0.00064340 | 0.00000300 | 0.47% | 0.00064050 | 0.00065790 | 0.00060450 | 570.00 |
| Mar 25 2024 | 0.00064050 | -0.00001300 | -1.99% | 0.00065300 | 0.00065990 | 0.00062730 | 905.00 |
| Mar 24 2024 | 0.00065300 | -0.00001800 | -2.68% | 0.00067150 | 0.00067400 | 0.00062800 | 470.00 |
| Mar 23 2024 | 0.00067150 | 0.00005300 | 8.57% | 0.00061840 | 0.00067330 | 0.00059330 | 561.00 |
| Mar 22 2024 | 0.00061840 | 0.00000600 | 0.98% | 0.00061270 | 0.00062990 | 0.00059680 | 596.00 |
| Mar 21 2024 | 0.00061270 | 0.00002000 | 3.38% | 0.00059240 | 0.00065210 | 0.00058220 | 493.00 |
| Mar 20 2024 | 0.00059240 | 0.00000400 | 0.68% | 0.00058880 | 0.00061610 | 0.00055470 | 549.00 |
| Mar 19 2024 | 0.00058880 | -0.00002300 | -3.76% | 0.00061200 | 0.00062800 | 0.00054260 | 560.00 |
| Mar 18 2024 | 0.00061200 | -0.00002100 | -3.32% | 0.00063730 | 0.00064110 | 0.00058900 | 1,041.00 |
| Mar 17 2024 | 0.00063340 | 0.00001500 | 2.42% | 0.00061880 | 0.00070370 | 0.00060210 | 586.00 |
| Mar 16 2024 | 0.00061880 | -0.00000400 | -0.64% | 0.00062230 | 0.00068350 | 0.00059220 | 878.00 |
| Mar 15 2024 | 0.00062230 | -0.00002000 | -3.11% | 0.00065810 | 0.00067420 | 0.00060110 | 1,424.00 |
| Mar 14 2024 | 0.00064250 | -0.00001600 | -2.43% | 0.00066140 | 0.00068500 | 0.00063840 | 529.00 |
| Mar 13 2024 | 0.00065860 | -0.00002600 | -3.80% | 0.00068440 | 0.00068670 | 0.00064390 | 563.00 |
| Mar 12 2024 | 0.00068440 | -0.00000800 | -1.16% | 0.00069220 | 0.00070000 | 0.00062800 | 826.00 |
| Mar 11 2024 | 0.00069220 | -0.00001700 | -2.40% | 0.00071040 | 0.00072210 | 0.00065100 | 1,401.00 |
| Mar 10 2024 | 0.00070910 | -0.00004200 | -5.59% | 0.00075150 | 0.00076720 | 0.00065480 | 742.00 |
| Mar 09 2024 | 0.00075150 | 0.00003200 | 4.45% | 0.00071920 | 0.00093840 | 0.00068950 | 894.00 |
| Mar 08 2024 | 0.00071920 | 0.00004300 | 6.35% | 0.00067670 | 0.00081760 | 0.00067190 | 641.00 |
| Mar 07 2024 | 0.00067670 | 0.00008700 | 14.76% | 0.00058940 | 0.00069150 | 0.00056900 | 1,253.00 |
| Mar 06 2024 | 0.00058940 | 0.00004800 | 8.87% | 0.00054140 | 0.00060520 | 0.00054140 | 1,011.00 |
| Mar 05 2024 | 0.00054140 | -0.00001200 | -2.17% | 0.00055310 | 0.00062800 | 0.00052330 | 889.00 |
| Mar 04 2024 | 0.00055310 | -0.00001700 | -2.98% | 0.00055450 | 0.00061080 | 0.00052330 | 1,262.00 |
| Mar 03 2024 | 0.00056970 | 0.00003500 | 6.54% | 0.00053500 | 0.00064690 | 0.00050740 | 890.00 |
| Mar 02 2024 | 0.00053500 | 0.00010440 | 24.25% | 0.00043060 | 0.00062800 | 0.00043000 | 779.00 |
| Mar 01 2024 | 0.00043060 | 0.00000600 | 1.41% | 0.00042410 | 0.00062800 | 0.00042190 | 655.00 |
| Feb 29 2024 | 0.00042410 | 0.00000600 | 1.43% | 0.00041850 | 0.00043830 | 0.00041650 | 1,418.00 |
| Feb 28 2024 | 0.00041850 | -0.00000200 | -0.48% | 0.00042050 | 0.00045850 | 0.00040550 | 1,141.00 |
| Feb 27 2024 | 0.00042050 | -0.00004200 | -9.08% | 0.00046260 | 0.00062800 | 0.00041620 | 1,342.00 |
| Feb 26 2024 | 0.00046260 | 0.00000800 | 1.76% | 0.00045470 | 0.00046530 | 0.00044220 | 1,262.00 |
| Feb 25 2024 | 0.00045460 | 0.00000800 | 1.79% | 0.00044690 | 0.00062800 | 0.00044530 | 695.00 |
| Feb 24 2024 | 0.00044690 | 0.00000200 | 0.45% | 0.00044500 | 0.00044990 | 0.00044210 | 760.00 |
| Feb 23 2024 | 0.00044500 | -0.00000900 | -1.98% | 0.00045440 | 0.00062800 | 0.00043510 | 890.00 |
| Feb 22 2024 | 0.00045440 | 0.00001100 | 2.48% | 0.00044310 | 0.00045730 | 0.00043830 | 1,085.00 |
| Feb 21 2024 | 0.00044310 | -0.00001900 | -4.11% | 0.00046250 | 0.00046900 | 0.00044000 | 802.00 |
| Feb 20 2024 | 0.00046250 | -0.00000400 | -0.86% | 0.00046670 | 0.00047240 | 0.00045520 | 702.00 |
| Feb 19 2024 | 0.00046670 | 0.00001600 | 3.55% | 0.00045010 | 0.00046830 | 0.00044410 | 1,222.00 |
| Feb 18 2024 | 0.00045070 | -0.00001700 | -3.64% | 0.00046680 | 0.00047090 | 0.00044080 | 1,312.00 |
| Feb 17 2024 | 0.00046720 | 0.00001200 | 2.64% | 0.00047500 | 0.00047790 | 0.00044710 | 832.00 |
| Feb 16 2024 | 0.00045540 | -0.00003100 | -6.37% | 0.00048710 | 0.00048710 | 0.00043400 | 1,521.00 |
| Feb 15 2024 | 0.00048670 | -0.00000300 | -0.61% | 0.00049010 | 0.00050440 | 0.00048120 | 848.00 |
| Feb 14 2024 | 0.00049010 | -0.00000500 | -1.01% | 0.00049490 | 0.00050180 | 0.00047480 | 1,009.00 |
| Feb 13 2024 | 0.00049490 | 0.00000200 | 0.41% | 0.00049250 | 0.00062800 | 0.00045560 | 1,747.00 |
| Feb 12 2024 | 0.00049250 | -0.00001000 | -1.99% | 0.00050380 | 0.00050600 | 0.00047690 | 1,228.00 |
| Feb 11 2024 | 0.00050270 | 0.00000500 | 1.00% | 0.00049740 | 0.00052880 | 0.00049000 | 902.00 |
| Feb 10 2024 | 0.00049820 | -0.00001300 | -2.55% | 0.00051120 | 0.00051430 | 0.00049000 | 785.00 |
| Feb 09 2024 | 0.00051070 | 0.00000800 | 1.59% | 0.00050330 | 0.00052720 | 0.00049670 | 947.00 |
| Feb 08 2024 | 0.00050240 | 0.00001200 | 2.44% | 0.00049040 | 0.00051550 | 0.00048510 | 933.00 |
| Feb 07 2024 | 0.00049080 | -0.00000900 | -1.80% | 0.00050190 | 0.00050290 | 0.00047700 | 849.00 |
| Feb 06 2024 | 0.00050030 | 0.00000600 | 1.21% | 0.00049400 | 0.00050980 | 0.00047400 | 1,603.00 |
| Feb 05 2024 | 0.00049390 | -0.00001000 | -1.99% | 0.00050470 | 0.00050740 | 0.00049210 | 975.00 |
| Feb 04 2024 | 0.00050360 | -0.00000700 | -1.37% | 0.00051090 | 0.00051560 | 0.00050000 | 727.00 |
| Feb 03 2024 | 0.00051090 | 0.00000300 | 0.59% | 0.00050810 | 0.00062800 | 0.00050420 | 808.00 |
| Feb 02 2024 | 0.00050810 | 0.00000200 | 0.39% | 0.00050370 | 0.00051280 | 0.00049820 | 760.00 |
| Feb 01 2024 | 0.00050640 | -0.00000700 | -1.36% | 0.00051320 | 0.00052200 | 0.00049560 | 752.00 |
| Jan 31 2024 | 0.00051320 | -0.00002600 | -4.82% | 0.00053960 | 0.00053960 | 0.00051090 | 757.00 |
| Jan 30 2024 | 0.00053960 | 0.00001100 | 2.08% | 0.00052890 | 0.00054280 | 0.00051490 | 966.00 |
| Jan 29 2024 | 0.00052890 | -0.00000200 | -0.38% | 0.00053150 | 0.00053630 | 0.00051700 | 999.00 |
| Jan 28 2024 | 0.00053050 | -0.00000800 | -1.49% | 0.00053850 | 0.00054760 | 0.00052690 | 742.00 |
| Jan 27 2024 | 0.00053850 | 0.00003100 | 6.10% | 0.00050800 | 0.00062800 | 0.00050800 | 939.00 |
| Jan 26 2024 | 0.00050800 | -0.00000600 | -1.17% | 0.00051450 | 0.00062800 | 0.00050000 | 695.00 |
