Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BTSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.002619 | 0.000183 | 7.53% | 0.002322 | 0.03146 | 0.002318 | 1,986,107.00 |
| May 19 2024 | 0.002435 | -0.000031 | -1.26% | 0.002463 | 0.002489 | 0.002427 | 1,154,209.00 |
| May 18 2024 | 0.002466 | 0.00000200 | 0.08% | 0.002465 | 0.00248 | 0.002455 | 4,168,752.00 |
| May 17 2024 | 0.002464 | 0.000061 | 2.54% | 0.002404 | 0.002479 | 0.0024 | 1,935,807.00 |
| May 16 2024 | 0.002403 | -0.000031 | -1.27% | 0.002436 | 0.002447 | 0.00236 | 2,740,205.00 |
| May 15 2024 | 0.002434 | -0.000414 | -14.54% | 0.002849 | 0.002852 | 0.002271 | 3,489,913.00 |
| May 14 2024 | 0.002848 | -0.000066 | -2.27% | 0.002913 | 0.002923 | 0.002262 | 1,662,425.00 |
| May 13 2024 | 0.002913 | 0.000057 | 2.00% | 0.002322 | 0.029216 | 0.002318 | 2,346,331.00 |
| May 12 2024 | 0.002856 | 0.000032 | 1.13% | 0.002827 | 0.002869 | 0.002819 | 2,108,968.00 |
| May 11 2024 | 0.002824 | -0.000011 | -0.39% | 0.002828 | 0.002854 | 0.002814 | 1,663,167.00 |
| May 10 2024 | 0.002835 | -0.000088 | -3.01% | 0.002925 | 0.002943 | 0.002326 | 1,827,019.00 |
| May 09 2024 | 0.002923 | 0.000084 | 2.96% | 0.002847 | 0.002937 | 0.002268 | 2,576,647.00 |
| May 08 2024 | 0.002839 | 0.000516 | 22.23% | 0.002322 | 0.00293 | 0.002274 | 3,514,979.00 |
| May 07 2024 | 0.002323 | -0.000612 | -20.86% | 0.002937 | 0.002989 | 0.002323 | 2,638,508.00 |
| May 06 2024 | 0.002934 | -0.00004 | -1.34% | 0.003927 | 0.030916 | 0.002334 | 1,719,262.00 |
| May 05 2024 | 0.002974 | 0.00000700 | 0.24% | 0.002973 | 0.002992 | 0.002364 | 1,523,192.00 |
| May 04 2024 | 0.002968 | 0.000042 | 1.44% | 0.002924 | 0.002991 | 0.002912 | 2,139,670.00 |
| May 03 2024 | 0.002926 | 0.000168 | 6.11% | 0.002757 | 0.002945 | 0.002742 | 1,585,484.00 |
| May 02 2024 | 0.002757 | 0.000031 | 1.14% | 0.002725 | 0.002778 | 0.002661 | 1,503,741.00 |
| May 01 2024 | 0.002726 | -0.000129 | -4.52% | 0.002842 | 0.002848 | 0.002655 | 1,392,296.00 |
| Apr 30 2024 | 0.002854 | -0.000123 | -4.13% | 0.002976 | 0.003016 | 0.002776 | 1,905,464.00 |
| Apr 29 2024 | 0.002977 | 0.000034 | 1.16% | 0.003927 | 0.012016 | 0.002893 | 2,845,369.00 |
| Apr 28 2024 | 0.002943 | -0.000024 | -0.81% | 0.002971 | 0.003007 | 0.002936 | 1,647,186.00 |
| Apr 27 2024 | 0.002967 | -0.000017 | -0.57% | 0.002982 | 0.002985 | 0.002926 | 264,169.00 |
| Apr 26 2024 | 0.002984 | -0.000023 | -0.76% | 0.003008 | 0.003025 | 0.002965 | 1,964,427.00 |
| Apr 25 2024 | 0.003007 | 0.00000065 | 0.02% | 0.003005 | 0.003042 | 0.002938 | 1,846,672.00 |
| Apr 24 2024 | 0.003006 | -0.000096 | -3.10% | 0.00311 | 0.003129 | 0.002485 | 877,421.00 |
| Apr 23 2024 | 0.003102 | -0.000037 | -1.18% | 0.002508 | 0.003149 | 0.002474 | 2,667,492.00 |
| Apr 22 2024 | 0.003139 | 0.000695 | 28.45% | 0.003927 | 0.012016 | 0.00247 | 1,857,906.00 |
| Apr 21 2024 | 0.002444 | 0.00000300 | 0.12% | 0.002435 | 0.003059 | 0.002416 | 2,690,292.00 |
| Apr 20 2024 | 0.002441 | 0.000034 | 1.41% | 0.002393 | 0.003053 | 0.002374 | 1,894,785.00 |
| Apr 19 2024 | 0.002407 | 0.000019 | 0.80% | 0.002381 | 0.002459 | 0.002261 | 1,954,089.00 |
| Apr 18 2024 | 0.002388 | 0.000086 | 3.74% | 0.002304 | 0.002926 | 0.00228 | 1,313,167.00 |
| Apr 17 2024 | 0.002302 | -0.000098 | -4.08% | 0.002405 | 0.002875 | 0.002272 | 1,338,518.00 |
| Apr 16 2024 | 0.0024 | 0.000012 | 0.50% | 0.00239 | 0.003006 | 0.002325 | 1,872,105.00 |
| Apr 15 2024 | 0.002388 | -0.000081 | -3.28% | 0.003927 | 0.031452 | 0.00236 | 1,733,546.00 |
| Apr 14 2024 | 0.002469 | 0.00000300 | 0.12% | 0.002432 | 0.00252 | 0.002359 | 1,635,674.00 |
| Apr 13 2024 | 0.002466 | -0.000698 | -22.06% | 0.003168 | 0.003216 | 0.002345 | 1,251,827.00 |
| Apr 12 2024 | 0.003164 | -0.000102 | -3.12% | 0.003269 | 0.003327 | 0.003097 | 125,258.00 |
| Apr 11 2024 | 0.003266 | -0.000017 | -0.52% | 0.003277 | 0.003315 | 0.003245 | 152,000.00 |
| Apr 10 2024 | 0.003283 | 0.000094 | 2.95% | 0.003186 | 0.003308 | 0.003127 | 239,337.00 |
| Apr 09 2024 | 0.003189 | -0.000106 | -3.22% | 0.003296 | 0.0033 | 0.003149 | 201,262.00 |
| Apr 08 2024 | 0.003295 | 0.000089 | 2.78% | 0.003927 | 0.032832 | 0.003215 | 1,982,701.00 |
| Apr 07 2024 | 0.003205 | 0.00002 | 0.63% | 0.00318 | 0.003243 | 0.00318 | 937,144.00 |
| Apr 06 2024 | 0.003185 | 0.000046 | 1.47% | 0.003128 | 0.003213 | 0.003115 | 2,002,002.00 |
| Apr 05 2024 | 0.003139 | -0.000021 | -0.66% | 0.003163 | 0.003171 | 0.003058 | 1,951,447.00 |
| Apr 04 2024 | 0.003159 | 0.000104 | 3.41% | 0.003044 | 0.003189 | 0.003007 | 1,258,279.00 |
| Apr 03 2024 | 0.003055 | 0.000012 | 0.39% | 0.003047 | 0.003096 | 0.003003 | 836,573.00 |
| Apr 02 2024 | 0.003044 | -0.000207 | -6.37% | 0.003245 | 0.003245 | 0.003005 | 677,641.00 |
| Apr 01 2024 | 0.003251 | -0.000053 | -1.60% | 0.003927 | 0.033035 | 0.00318 | 381,179.00 |
| Mar 31 2024 | 0.003303 | 0.000073 | 2.26% | 0.003231 | 0.003307 | 0.003231 | 256,396.00 |
| Mar 30 2024 | 0.003231 | -0.00001 | -0.31% | 0.003247 | 0.003258 | 0.00323 | 1,123,405.00 |
| Mar 29 2024 | 0.00324 | -0.000035 | -1.07% | 0.00328 | 0.003288 | 0.003206 | 359,505.00 |
| Mar 28 2024 | 0.003276 | -0.000559 | -14.58% | 0.003853 | 0.003877 | 0.003215 | 274,275.00 |
| Mar 27 2024 | 0.003834 | -0.000042 | -1.08% | 0.003871 | 0.003964 | 0.003248 | 714,162.00 |
| Mar 26 2024 | 0.003876 | 0.000017 | 0.44% | 0.00386 | 0.003944 | 0.003847 | 870,726.00 |
| Mar 25 2024 | 0.003859 | 0.000125 | 3.34% | 0.003927 | 0.004624 | 0.003203 | 1,354,008.00 |
| Mar 24 2024 | 0.003734 | 0.000162 | 4.53% | 0.003564 | 0.003745 | 0.00355 | 927,324.00 |
| Mar 23 2024 | 0.003573 | 0.000044 | 1.25% | 0.00354 | 0.003665 | 0.003504 | 655,271.00 |
| Mar 22 2024 | 0.003529 | -0.000089 | -2.46% | 0.003633 | 0.003688 | 0.003469 | 775,143.00 |
| Mar 21 2024 | 0.003618 | -0.000109 | -2.92% | 0.003721 | 0.003747 | 0.003585 | 1,729,673.00 |
| Mar 20 2024 | 0.003727 | 0.000295 | 8.60% | 0.003426 | 0.003743 | 0.003356 | 1,545,451.00 |
| Mar 19 2024 | 0.003432 | -0.000306 | -8.19% | 0.00374 | 0.003761 | 0.003398 | 1,137,311.00 |
| Mar 18 2024 | 0.003738 | -0.000031 | -0.82% | 0.003927 | 0.032128 | 0.003674 | 1,057,896.00 |
| Mar 17 2024 | 0.003769 | 0.000159 | 4.39% | 0.003596 | 0.0038 | 0.003555 | 870,613.00 |
| Mar 16 2024 | 0.00361 | -0.000232 | -6.04% | 0.003839 | 0.003861 | 0.003584 | 1,877,142.00 |
| Mar 15 2024 | 0.003842 | -0.000768 | -16.66% | 0.003927 | 0.004624 | 0.003624 | 2,208,705.00 |
| Mar 14 2024 | 0.00461 | 0.000606 | 15.12% | 0.004001 | 0.004718 | 0.003958 | 2,000,426.00 |
| Mar 13 2024 | 0.004005 | -0.000575 | -12.56% | 0.004588 | 0.004717 | 0.003942 | 1,528,670.00 |
| Mar 12 2024 | 0.00458 | 0.00065 | 16.55% | 0.003927 | 0.004624 | 0.003861 | 2,132,441.00 |
| Mar 11 2024 | 0.003929 | 0.000143 | 3.76% | 0.002855 | 0.032889 | 0.00283 | 873,728.00 |
| Mar 10 2024 | 0.003787 | 0.000032 | 0.85% | 0.003755 | 0.003837 | 0.00375 | 731,604.00 |
| Mar 09 2024 | 0.003755 | 0.000012 | 0.32% | 0.00375 | 0.003766 | 0.003121 | 1,245,973.00 |
| Mar 08 2024 | 0.003743 | 0.000071 | 1.93% | 0.00367 | 0.003819 | 0.003639 | 878,686.00 |
| Mar 07 2024 | 0.003672 | 0.000031 | 0.85% | 0.003638 | 0.00374 | 0.003619 | 836,098.00 |
| Mar 06 2024 | 0.003641 | 0.000077 | 2.16% | 0.003524 | 0.003743 | 0.003479 | 791,159.00 |
| Mar 05 2024 | 0.003564 | -0.000179 | -4.78% | 0.003765 | 0.003799 | 0.002985 | 1,175,548.00 |
| Mar 04 2024 | 0.003743 | 0.000257 | 7.38% | 0.002855 | 0.029937 | 0.00283 | 1,032,405.00 |
| Mar 03 2024 | 0.003486 | 0.000052 | 1.51% | 0.003426 | 0.003997 | 0.003398 | 980,854.00 |
| Mar 02 2024 | 0.003434 | -0.000026 | -0.75% | 0.003451 | 0.003455 | 0.003411 | 1,005,610.00 |
| Mar 01 2024 | 0.00346 | 0.000055 | 1.62% | 0.00339 | 0.003489 | 0.003367 | 1,124,550.00 |
| Feb 29 2024 | 0.003404 | 0.000526 | 18.27% | 0.002855 | 0.003513 | 0.00283 | 1,214,492.00 |
| Feb 28 2024 | 0.002878 | -0.000273 | -8.66% | 0.003153 | 0.003527 | 0.002872 | 1,353,283.00 |
| Feb 27 2024 | 0.003152 | 0.000151 | 5.02% | 0.003006 | 0.003182 | 0.003 | 1,257,767.00 |
| Feb 26 2024 | 0.003001 | -0.000348 | -10.39% | 0.003191 | 0.012016 | 0.002994 | 1,825,986.00 |
| Feb 25 2024 | 0.003348 | 0.000015 | 0.45% | 0.003334 | 0.003358 | 0.003319 | 1,870,748.00 |
| Feb 24 2024 | 0.003333 | 0.000044 | 1.34% | 0.003283 | 0.003344 | 0.003276 | 2,089,488.00 |
| Feb 23 2024 | 0.00329 | -0.000026 | -0.78% | 0.003319 | 0.003332 | 0.00327 | 2,045,733.00 |
| Feb 22 2024 | 0.003315 | -0.000041 | -1.22% | 0.003349 | 0.003366 | 0.003296 | 2,029,911.00 |
| Feb 21 2024 | 0.003356 | -0.000031 | -0.92% | 0.003388 | 0.003393 | 0.003283 | 1,979,316.00 |
