ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,085.09
      -0.61%
      US Tech 100
      17,226.80
      -0.48%
      Dow Jones
      38,099.34
      -0.75%
      Brent Oil
      86.22
      -1.22%
      Bitcoin
      60,936.89
      -4.54%
      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. COIN
      5. BTRST (Cryptocurrency:BTRSTUSD)

      6. BTRST (Cryptocurrency:BTRSTUSD) Historical

      BTRSTUSD BTRST

      0.886
      0.014 (1.61%)
      11:19:03 - Realtime Data

      BTRSTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 29 2024 0.880 0.058 7.06% 0.885 0.934 0.784 413,641.00
      Apr 28 2024 0.822 0.018 2.24% 0.804 0.831 0.800 85,275.00
      Apr 27 2024 0.804 -0.029 -3.48% 0.833 0.835 0.794 191,279.00
      Apr 26 2024 0.833 -0.023 -2.69% 0.860 0.865 0.828 64,580.00
      Apr 25 2024 0.856 0.015 1.78% 0.841 0.875 0.830 115,434.00
      Apr 24 2024 0.841 -0.037 -4.21% 0.881 0.887 0.840 106,465.00
      Apr 23 2024 0.878 -0.006 -0.68% 0.885 0.903 0.877 101,526.00
      Apr 22 2024 0.884 0.004 0.45% 0.885 0.934 0.880 90,947.00
      Apr 21 2024 0.880 -0.040 -4.35% 0.912 0.920 0.860 132,356.00
      Apr 20 2024 0.920 0.003 0.33% 0.918 0.934 0.822 339,631.00
      Apr 19 2024 0.917 0.051 5.89% 0.864 0.923 0.835 289,245.00
      Apr 18 2024 0.866 0.008 0.93% 0.856 0.883 0.765 634,037.00
      Apr 17 2024 0.858 0.079 10.14% 0.779 0.958 0.777 1,307,411.00
      Apr 16 2024 0.779 -0.021 -2.63% 0.796 0.803 0.752 365,536.00
      Apr 15 2024 0.800 -0.053 -6.21% 0.858 0.858 0.790 251,102.00
      Apr 14 2024 0.853 0.009 1.07% 0.846 0.882 0.772 733,974.00
      Apr 13 2024 0.844 0.044 5.50% 0.804 1.01 0.797 1,193,733.00
      Apr 12 2024 0.800 -0.084 -9.50% 0.883 0.907 0.785 880,169.00
      Apr 11 2024 0.884 -0.071 -7.43% 0.952 0.964 0.871 899,019.00
      Apr 10 2024 0.955 -0.105 -9.91% 1.03 1.25 0.911 3,256,445.00
      Apr 09 2024 1.06 0.220 25.59% 0.846 1.39 0.838 5,967,251.00
      Apr 08 2024 0.844 0.061 7.79% 0.783 0.845 0.778 429,181.00
      Apr 07 2024 0.783 0.002 0.26% 0.781 0.796 0.779 158,359.00
      Apr 06 2024 0.781 -0.021 -2.62% 0.801 0.803 0.779 144,100.00
      Apr 05 2024 0.802 -0.004 -0.50% 0.806 0.822 0.800 139,764.00
      Apr 04 2024 0.806 -0.016 -1.95% 0.818 0.823 0.805 102,365.00
      Apr 03 2024 0.822 -0.013 -1.56% 0.839 0.844 0.813 189,718.00
      Apr 02 2024 0.835 -0.056 -6.29% 0.890 0.894 0.835 220,290.00
      Apr 01 2024 0.891 -0.002 -0.22% 0.893 0.947 0.873 338,479.00
      Mar 31 2024 0.893 -0.014 -1.54% 0.902 0.910 0.867 222,090.00
      Mar 30 2024 0.907 0.051 5.96% 0.859 0.958 0.854 772,291.00
      Mar 29 2024 0.856 0.027 3.26% 0.832 0.859 0.826 292,328.00
      Mar 28 2024 0.829 -0.003 -0.36% 0.831 0.837 0.826 183,486.00
      Mar 27 2024 0.832 0.006 0.73% 0.826 0.849 0.817 209,017.00
      Mar 26 2024 0.826 -0.041 -4.73% 0.856 0.870 0.819 481,916.00
      Mar 25 2024 0.867 0.001 0.12% 0.861 0.884 0.822 576,301.00
      Mar 24 2024 0.866 -0.002 -0.23% 0.859 0.875 0.845 236,033.00
      Mar 23 2024 0.868 -0.001 -0.12% 0.869 0.893 0.848 108,113.00
      Mar 22 2024 0.869 -0.030 -3.34% 0.893 0.899 0.840 135,543.00
      Mar 21 2024 0.899 -0.006 -0.66% 0.900 0.909 0.863 209,774.00
      Mar 20 2024 0.905 0.044 5.11% 0.862 0.917 0.853 297,978.00
      Mar 19 2024 0.861 -0.034 -3.80% 0.896 0.902 0.804 443,704.00
      Mar 18 2024 0.895 -0.002 -0.22% 0.895 0.917 0.860 301,920.00
      Mar 17 2024 0.897 0.022 2.51% 0.875 0.914 0.865 149,254.00
      Mar 16 2024 0.875 -0.039 -4.27% 0.915 0.925 0.866 233,682.00
      Mar 15 2024 0.914 -0.012 -1.30% 0.909 0.915 0.860 378,593.00
      Mar 14 2024 0.926 -0.004 -0.43% 0.927 0.934 0.893 120,870.00
      Mar 13 2024 0.930 -0.017 -1.80% 0.944 0.952 0.875 305,432.00
      Mar 12 2024 0.947 -0.008 -0.84% 0.960 0.993 0.910 381,815.00
      Mar 11 2024 0.955 0.014 1.49% 0.939 0.964 0.916 410,578.00
      Mar 10 2024 0.941 0.026 2.84% 0.916 1.01 0.891 741,141.00
      Mar 09 2024 0.915 0.049 5.66% 0.865 0.927 0.864 424,521.00
      Mar 08 2024 0.866 0.002 0.23% 0.863 0.875 0.852 344,117.00
      Mar 07 2024 0.864 -0.002 -0.23% 0.870 0.887 0.841 525,373.00
      Mar 06 2024 0.866 -0.003 -0.35% 0.862 0.890 0.839 183,308.00
      Mar 05 2024 0.869 -0.061 -6.56% 0.937 0.939 0.859 300,497.00
      Mar 04 2024 0.930 -0.002 -0.21% 0.933 0.940 0.850 175,242.00
      Mar 03 2024 0.932 0.032 3.56% 0.900 0.940 0.860 454,576.00
      Mar 02 2024 0.900 -0.032 -3.43% 0.936 0.947 0.859 419,535.00
      Mar 01 2024 0.932 -0.015 -1.58% 0.949 0.980 0.900 245,756.00
      Feb 29 2024 0.947 -0.037 -3.76% 0.990 1.00 0.927 228,945.00
      Feb 28 2024 0.984 -0.011 -1.11% 0.995 1.00 0.935 152,025.00
      Feb 27 2024 0.995 0.002 0.20% 0.995 1.00 0.967 167,134.00
      Feb 26 2024 0.993 0.015 1.53% 0.978 1.00 0.967 89,848.00
      Feb 25 2024 0.978 0.013 1.35% 0.965 0.982 0.958 31,155.00
      Feb 24 2024 0.965 -0.035 -3.50% 1.00 1.01 0.957 92,258.00
      Feb 23 2024 1.00 0.050 5.26% 0.950 1.01 0.938 195,933.00
      Feb 22 2024 0.950 0.068 7.71% 0.886 0.950 0.883 241,039.00
      Feb 21 2024 0.882 -0.003 -0.34% 0.885 0.895 0.852 105,188.00
      Feb 20 2024 0.885 -0.022 -2.43% 0.905 0.916 0.860 205,130.00
      Feb 19 2024 0.907 -0.001 -0.11% 0.906 0.916 0.877 242,280.00
      Feb 18 2024 0.908 -0.006 -0.66% 0.913 0.937 0.903 57,547.00
      Feb 17 2024 0.914 0.008 0.88% 0.907 0.923 0.895 126,793.00
      Feb 16 2024 0.906 0.028 3.19% 0.878 0.907 0.869 194,214.00
      Feb 15 2024 0.878 0.027 3.17% 0.856 0.879 0.842 142,291.00
      Feb 14 2024 0.851 -0.054 -5.97% 0.906 0.928 0.800 395,314.00
      Feb 13 2024 0.905 0.007 0.78% 0.897 0.908 0.882 107,780.00
      Feb 12 2024 0.898 -0.002 -0.22% 0.900 0.908 0.883 296,783.00
      Feb 11 2024 0.900 0.015 1.69% 0.885 0.935 0.881 197,350.00
      Feb 10 2024 0.885 0.023 2.67% 0.860 0.907 0.856 200,500.00
      Feb 09 2024 0.862 0.052 6.42% 0.809 0.896 0.807 207,380.00
      Feb 08 2024 0.810 0.004 0.50% 0.809 0.812 0.783 89,777.00
      Feb 07 2024 0.806 -0.044 -5.18% 0.851 0.854 0.770 212,432.00
      Feb 06 2024 0.850 -0.011 -1.28% 0.861 0.875 0.850 28,471.00
      Feb 05 2024 0.861 -0.026 -2.93% 0.886 0.915 0.836 306,636.00
      Feb 04 2024 0.887 0.024 2.78% 0.859 0.892 0.851 84,551.00
      Feb 03 2024 0.863 -0.022 -2.49% 0.885 0.885 0.849 88,196.00
      Feb 02 2024 0.885 0.012 1.37% 0.874 0.885 0.864 45,195.00
      Feb 01 2024 0.873 0.054 6.59% 0.819 0.913 0.809 614,324.00
      Jan 31 2024 0.819 0.003 0.37% 0.816 0.820 0.797 250,938.00

      Your Recent History

      COIN
      BTRSTUSD
      BTRST
      Delayed Upgrade Clock