BTSGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.153126 | 0.000691 | 0.45% | 0.152378 | 0.15636 | 0.151472 | 0.00 |
May 30 2024 | 0.152436 | -0.00077 | -0.50% | 0.153265 | 0.155481 | 0.150698 | 0.00 |
May 29 2024 | 0.153206 | -0.00322 | -2.06% | 0.156261 | 0.15795 | 0.152237 | 0.00 |
May 28 2024 | 0.156426 | -0.002022 | -1.28% | 0.15808 | 0.159674 | 0.153411 | 0.00 |
May 27 2024 | 0.158448 | 0.002815 | 1.81% | 0.149262 | 0.16156 | 0.148246 | 0.00 |
May 26 2024 | 0.155633 | 0.003151 | 2.07% | 0.152592 | 0.157873 | 0.151866 | 0.00 |
May 25 2024 | 0.152481 | 0.000734 | 0.48% | 0.151458 | 0.15358 | 0.151045 | 0.00 |
May 24 2024 | 0.151748 | -0.001178 | -0.77% | 0.153416 | 0.155627 | 0.14797 | 0.00 |
May 23 2024 | 0.152926 | 0.000662 | 0.43% | 0.152075 | 0.16038 | 0.145263 | 0.00 |
May 22 2024 | 0.152264 | -0.002043 | -1.32% | 0.154191 | 0.155142 | 0.148723 | 0.00 |
May 21 2024 | 0.154308 | 0.005361 | 3.60% | 0.149262 | 0.156045 | 0.147787 | 0.00 |
May 20 2024 | 0.148947 | 0.024093 | 19.30% | 0.117421 | 0.149901 | 0.11653 | 0.00 |
May 19 2024 | 0.124854 | -0.002271 | -1.79% | 0.127065 | 0.127633 | 0.124442 | 0.00 |
May 18 2024 | 0.127125 | 0.001435 | 1.14% | 0.125767 | 0.12806 | 0.125607 | 0.00 |
May 17 2024 | 0.125691 | 0.005933 | 4.95% | 0.119719 | 0.126849 | 0.119369 | 0.00 |
May 16 2024 | 0.119758 | -0.003838 | -3.11% | 0.123563 | 0.123725 | 0.119041 | 0.00 |
May 15 2024 | 0.123596 | 0.006306 | 5.38% | 0.117421 | 0.12374 | 0.11653 | 0.00 |
May 14 2024 | 0.11729 | -0.002689 | -2.24% | 0.119903 | 0.120394 | 0.116408 | 0.00 |
May 13 2024 | 0.119979 | 0.000771 | 0.65% | 0.123283 | 0.123779 | 0.118887 | 0.00 |
May 12 2024 | 0.119207 | 0.000819 | 0.69% | 0.11853 | 0.120031 | 0.118147 | 0.00 |
May 11 2024 | 0.118388 | -0.000039 | -0.03% | 0.11856 | 0.119679 | 0.117566 | 0.00 |
May 10 2024 | 0.118427 | -0.005061 | -4.10% | 0.123283 | 0.124202 | 0.117203 | 0.00 |
May 09 2024 | 0.123488 | 0.002524 | 2.09% | 0.121059 | 0.124397 | 0.12014 | 0.00 |
May 08 2024 | 0.120964 | -0.001846 | -1.50% | 0.122574 | 0.123596 | 0.119614 | 0.00 |
May 07 2024 | 0.12281 | -0.002053 | -1.64% | 0.124852 | 0.127332 | 0.122405 | 0.00 |
May 06 2024 | 0.124863 | -0.002726 | -2.14% | 0.130555 | 0.132197 | 0.120752 | 0.00 |
May 05 2024 | 0.127588 | 0.000763 | 0.60% | 0.126791 | 0.128988 | 0.125134 | 0.00 |
May 04 2024 | 0.126825 | 0.00047 | 0.37% | 0.126207 | 0.128831 | 0.125996 | 0.00 |
May 03 2024 | 0.126356 | 0.004716 | 3.88% | 0.121637 | 0.127168 | 0.120477 | 0.00 |
May 02 2024 | 0.12164 | 0.000406 | 0.33% | 0.121096 | 0.122579 | 0.117835 | 0.00 |
May 01 2024 | 0.121235 | -0.001717 | -1.40% | 0.122528 | 0.122865 | 0.114509 | 0.00 |
Apr 30 2024 | 0.122952 | -0.00788 | -6.02% | 0.130555 | 0.132197 | 0.118724 | 0.00 |
Apr 29 2024 | 0.130832 | -0.002039 | -1.53% | 0.12431 | 0.131532 | 0.122931 | 0.00 |
Apr 28 2024 | 0.132871 | 0.000487 | 0.37% | 0.132388 | 0.136191 | 0.132178 | 0.00 |
Apr 27 2024 | 0.132384 | 0.005089 | 4.00% | 0.127426 | 0.133462 | 0.125342 | 0.00 |
Apr 26 2024 | 0.127295 | -0.001175 | -0.91% | 0.128386 | 0.12882 | 0.126292 | 0.00 |
Apr 25 2024 | 0.12847 | 0.000911 | 0.71% | 0.12775 | 0.12977 | 0.125019 | 0.00 |
Apr 24 2024 | 0.127559 | -0.003426 | -2.62% | 0.131119 | 0.133949 | 0.126304 | 0.00 |
Apr 23 2024 | 0.130985 | 0.000732 | 0.56% | 0.130199 | 0.132764 | 0.128372 | 0.00 |
Apr 22 2024 | 0.130253 | 0.00217 | 1.69% | 0.12431 | 0.131429 | 0.122931 | 0.00 |
Apr 21 2024 | 0.128083 | -0.000156 | -0.12% | 0.12816 | 0.130062 | 0.126943 | 0.00 |
Apr 20 2024 | 0.128239 | 0.003388 | 2.71% | 0.12431 | 0.129045 | 0.122931 | 0.00 |
Apr 19 2024 | 0.124852 | 0.000058 | 0.05% | 0.124578 | 0.127083 | 0.116828 | 0.00 |
Apr 18 2024 | 0.124793 | 0.003432 | 2.83% | 0.121641 | 0.125912 | 0.120332 | 0.00 |
Apr 17 2024 | 0.121362 | -0.004176 | -3.33% | 0.125447 | 0.126934 | 0.119073 | 0.00 |
Apr 16 2024 | 0.125538 | -0.000671 | -0.53% | 0.126012 | 0.127128 | 0.122068 | 0.00 |
Apr 15 2024 | 0.126208 | -0.002424 | -1.88% | 0.128088 | 0.133158 | 0.123598 | 0.00 |
Apr 14 2024 | 0.128632 | 0.005407 | 4.39% | 0.122396 | 0.129045 | 0.118602 | 0.00 |
Apr 13 2024 | 0.123225 | -0.008749 | -6.63% | 0.131367 | 0.134246 | 0.117556 | 0.00 |
Apr 12 2024 | 0.131974 | -0.010736 | -7.52% | 0.142567 | 0.144556 | 0.12742 | 0.00 |
Apr 11 2024 | 0.14271 | -0.001335 | -0.93% | 0.143879 | 0.147135 | 0.141483 | 0.00 |
Apr 10 2024 | 0.144046 | 0.001256 | 0.88% | 0.142637 | 0.14474 | 0.139057 | 0.00 |
Apr 09 2024 | 0.14279 | -0.007527 | -5.01% | 0.150476 | 0.151543 | 0.140899 | 0.00 |
Apr 08 2024 | 0.150317 | 0.009724 | 6.92% | 0.133733 | 0.151537 | 0.130584 | 0.00 |
Apr 07 2024 | 0.140592 | 0.00377 | 2.76% | 0.136504 | 0.1407 | 0.136172 | 0.00 |
Apr 06 2024 | 0.136823 | 0.001514 | 1.12% | 0.134843 | 0.138104 | 0.134814 | 0.00 |
Apr 05 2024 | 0.135309 | -0.000096 | -0.07% | 0.13552 | 0.136165 | 0.131082 | 0.00 |
Apr 04 2024 | 0.135405 | 0.000389 | 0.29% | 0.134486 | 0.140117 | 0.132462 | 0.00 |
Apr 03 2024 | 0.135017 | 0.001646 | 1.23% | 0.133733 | 0.137013 | 0.130584 | 0.00 |
Apr 02 2024 | 0.133371 | -0.009645 | -6.74% | 0.142671 | 0.142671 | 0.130997 | 0.00 |
Apr 01 2024 | 0.143016 | -0.005197 | -3.51% | 0.148302 | 0.148302 | 0.139215 | 0.00 |
Mar 31 2024 | 0.148213 | 0.005474 | 3.83% | 0.14275 | 0.148654 | 0.14275 | 0.00 |
Mar 30 2024 | 0.14274 | -0.000318 | -0.22% | 0.142878 | 0.145098 | 0.142006 | 0.00 |
Mar 29 2024 | 0.143057 | -0.001971 | -1.36% | 0.144946 | 0.145742 | 0.141355 | 0.00 |
Mar 28 2024 | 0.145028 | 0.002858 | 2.01% | 0.142422 | 0.146944 | 0.141092 | 0.00 |
Mar 27 2024 | 0.14217 | -0.003764 | -2.58% | 0.145968 | 0.149131 | 0.140909 | 0.00 |
Mar 26 2024 | 0.145933 | 0.000224 | 0.15% | 0.145775 | 0.149555 | 0.14441 | 0.00 |
Mar 25 2024 | 0.145709 | 0.005088 | 3.62% | 0.142247 | 0.148481 | 0.132804 | 0.00 |
Mar 24 2024 | 0.140621 | 0.004131 | 3.03% | 0.136161 | 0.141228 | 0.134385 | 0.00 |
Mar 23 2024 | 0.13649 | 0.001508 | 1.12% | 0.135459 | 0.139226 | 0.133149 | 0.00 |
Mar 22 2024 | 0.134981 | -0.007125 | -5.01% | 0.142247 | 0.14406 | 0.132507 | 0.00 |
Mar 21 2024 | 0.142106 | -0.001013 | -0.71% | 0.142704 | 0.145844 | 0.138816 | 0.00 |
Mar 20 2024 | 0.143119 | 0.014003 | 10.84% | 0.128556 | 0.143761 | 0.124714 | 0.00 |
Mar 19 2024 | 0.129117 | -0.014299 | -9.97% | 0.143169 | 0.143872 | 0.128377 | 0.00 |
Mar 18 2024 | 0.143416 | -0.004447 | -3.01% | 0.155579 | 0.156694 | 0.141052 | 0.00 |
Mar 17 2024 | 0.147863 | 0.004634 | 3.24% | 0.144418 | 0.149576 | 0.139299 | 0.00 |
Mar 16 2024 | 0.143229 | -0.009005 | -5.92% | 0.152458 | 0.153717 | 0.141693 | 0.00 |
Mar 15 2024 | 0.152234 | -0.005825 | -3.69% | 0.155579 | 0.156694 | 0.146067 | 0.00 |
Mar 14 2024 | 0.158059 | -0.00497 | -3.05% | 0.162855 | 0.163192 | 0.151475 | 0.00 |
Mar 13 2024 | 0.163029 | 0.00135 | 0.83% | 0.161819 | 0.165972 | 0.160398 | 0.00 |
Mar 12 2024 | 0.16168 | -0.003921 | -2.37% | 0.165752 | 0.166519 | 0.156788 | 0.00 |
Mar 11 2024 | 0.165601 | 0.007506 | 4.75% | 0.155579 | 0.166418 | 0.153914 | 0.00 |
Mar 10 2024 | 0.158094 | -0.001313 | -0.82% | 0.159135 | 0.161464 | 0.154825 | 0.00 |
Mar 09 2024 | 0.159407 | 0.000999 | 0.63% | 0.158373 | 0.160743 | 0.157951 | 0.00 |
Mar 08 2024 | 0.158408 | 0.001195 | 0.76% | 0.157664 | 0.162752 | 0.155857 | 0.00 |
Mar 07 2024 | 0.157213 | 0.002069 | 1.33% | 0.155579 | 0.160291 | 0.152268 | 0.00 |
Mar 06 2024 | 0.155144 | 0.010794 | 7.48% | 0.144849 | 0.158693 | 0.142657 | 0.00 |
Mar 05 2024 | 0.14435 | -0.003424 | -2.32% | 0.147859 | 0.155487 | 0.132006 | 0.00 |
Mar 04 2024 | 0.147774 | 0.006041 | 4.26% | 0.138156 | 0.148202 | 0.137796 | 0.00 |
Mar 03 2024 | 0.141733 | 0.002487 | 1.79% | 0.13919 | 0.142093 | 0.137237 | 0.00 |
Mar 02 2024 | 0.139246 | -0.000442 | -0.32% | 0.139655 | 0.140781 | 0.138396 | 0.00 |