Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.002163 | -0.000056 | -2.52% | 0.002218 | 0.002287 | 0.002125 | 15,614,385.00 |
| Jul 18 2024 | 0.002219 | -0.000034 | -1.51% | 0.002189 | 0.002271 | 0.002109 | 15,832,949.00 |
| Jul 17 2024 | 0.002253 | 0.000024 | 1.08% | 0.00223 | 0.002361 | 0.002109 | 16,390,816.00 |
| Jul 16 2024 | 0.002229 | 0.000097 | 4.55% | 0.002134 | 0.002966 | 0.002094 | 17,810,046.00 |
| Jul 15 2024 | 0.002132 | 0.000021 | 0.99% | 0.002104 | 0.002199 | 0.002068 | 18,543,253.00 |
| Jul 14 2024 | 0.002111 | 0.000065 | 3.18% | 0.002047 | 0.002152 | 0.002041 | 15,061,736.00 |
| Jul 13 2024 | 0.002046 | 0.000024 | 1.19% | 0.002018 | 0.002068 | 0.001988 | 16,508,113.00 |
| Jul 12 2024 | 0.002022 | -0.000017 | -0.83% | 0.002039 | 0.00213 | 0.001783 | 17,673,383.00 |
| Jul 11 2024 | 0.002039 | -0.00000400 | -0.20% | 0.002044 | 0.002075 | 0.002017 | 12,340,068.00 |
| Jul 10 2024 | 0.002043 | -0.00000600 | -0.29% | 0.002056 | 0.002073 | 0.002035 | 10,340,047.00 |
| Jul 09 2024 | 0.002049 | -0.000011 | -0.53% | 0.002055 | 0.002072 | 0.001972 | 15,167,669.00 |
| Jul 08 2024 | 0.00206 | 0.000077 | 3.88% | 0.001986 | 0.00209 | 0.001921 | 17,964,556.00 |
| Jul 07 2024 | 0.001983 | -0.000036 | -1.78% | 0.002015 | 0.002075 | 0.001962 | 12,394,787.00 |
| Jul 06 2024 | 0.002019 | 0.000034 | 1.71% | 0.00199 | 0.002032 | 0.001972 | 9,214,740.00 |
| Jul 05 2024 | 0.001985 | -0.000059 | -2.89% | 0.002044 | 0.002067 | 0.001929 | 11,101,994.00 |
| Jul 04 2024 | 0.002044 | -0.000161 | -7.30% | 0.002205 | 0.003152 | 0.002008 | 12,286,207.00 |
| Jul 03 2024 | 0.002205 | -0.0001 | -4.34% | 0.002304 | 0.002336 | 0.002191 | 10,522,729.00 |
| Jul 02 2024 | 0.002305 | -0.000055 | -2.33% | 0.00236 | 0.002533 | 0.002278 | 13,152,270.00 |
| Jul 01 2024 | 0.00236 | -0.000066 | -2.72% | 0.002429 | 0.002432 | 0.002326 | 17,511,913.00 |
| Jun 30 2024 | 0.002426 | 0.000025 | 1.04% | 0.002401 | 0.002477 | 0.002329 | 8,029,903.00 |
| Jun 29 2024 | 0.002401 | -0.000089 | -3.57% | 0.00249 | 0.002498 | 0.002372 | 7,600,816.00 |
| Jun 28 2024 | 0.00249 | 0.000034 | 1.38% | 0.002456 | 0.003169 | 0.002402 | 9,992,300.00 |
| Jun 27 2024 | 0.002456 | -0.00000900 | -0.37% | 0.002465 | 0.002759 | 0.00241 | 11,123,443.00 |
| Jun 26 2024 | 0.002465 | -0.000014 | -0.56% | 0.002472 | 0.00255 | 0.002438 | 8,647,449.00 |
| Jun 25 2024 | 0.002479 | 0.000064 | 2.65% | 0.002406 | 0.002534 | 0.002399 | 9,039,659.00 |
| Jun 24 2024 | 0.002415 | -0.000118 | -4.66% | 0.002533 | 0.002533 | 0.002356 | 11,160,379.00 |
| Jun 23 2024 | 0.002533 | -0.00007 | -2.69% | 0.002592 | 0.003182 | 0.002524 | 6,404,215.00 |
| Jun 22 2024 | 0.002603 | 0.000081 | 3.21% | 0.002522 | 0.002984 | 0.00251 | 9,090,841.00 |
| Jun 21 2024 | 0.002522 | -0.000038 | -1.48% | 0.002555 | 0.002608 | 0.00251 | 7,026,715.00 |
| Jun 20 2024 | 0.00256 | -0.000064 | -2.44% | 0.002616 | 0.00266 | 0.002533 | 7,537,007.00 |
| Jun 19 2024 | 0.002624 | 0.000034 | 1.31% | 0.002579 | 0.002862 | 0.002559 | 8,277,742.00 |
| Jun 18 2024 | 0.00259 | -0.000085 | -3.18% | 0.002678 | 0.002681 | 0.002546 | 9,427,225.00 |
| Jun 17 2024 | 0.002675 | -0.00008 | -2.90% | 0.002758 | 0.002767 | 0.002651 | 8,393,647.00 |
| Jun 16 2024 | 0.002755 | -0.000014 | -0.51% | 0.002785 | 0.002873 | 0.002726 | 7,704,536.00 |
| Jun 15 2024 | 0.002769 | -0.000041 | -1.46% | 0.00281 | 0.00288 | 0.002758 | 6,649,873.00 |
| Jun 14 2024 | 0.00281 | -0.000036 | -1.26% | 0.002848 | 0.002878 | 0.002775 | 5,808,126.00 |
| Jun 13 2024 | 0.002846 | -0.000037 | -1.28% | 0.002898 | 0.002932 | 0.002827 | 7,646,869.00 |
| Jun 12 2024 | 0.002883 | 0.00000600 | 0.21% | 0.002857 | 0.003321 | 0.002792 | 6,560,858.00 |
| Jun 11 2024 | 0.002877 | -0.000032 | -1.10% | 0.002909 | 0.003344 | 0.002842 | 5,772,827.00 |
| Jun 10 2024 | 0.002909 | 0.00000300 | 0.10% | 0.002907 | 0.003355 | 0.00287 | 12,786,285.00 |
| Jun 09 2024 | 0.002906 | -0.000012 | -0.41% | 0.002912 | 0.003388 | 0.002868 | 5,325,489.00 |
| Jun 08 2024 | 0.002918 | -0.000043 | -1.45% | 0.002951 | 0.002971 | 0.002906 | 8,089,147.00 |
| Jun 07 2024 | 0.002961 | 0.000033 | 1.13% | 0.002905 | 0.003015 | 0.00285 | 9,494,250.00 |
| Jun 06 2024 | 0.002928 | -0.00000300 | -0.10% | 0.002962 | 0.003377 | 0.002896 | 7,026,267.00 |
| Jun 05 2024 | 0.002931 | 0.000028 | 0.96% | 0.002904 | 0.003388 | 0.002867 | 7,796,779.00 |
| Jun 04 2024 | 0.002903 | -0.00003 | -1.02% | 0.002902 | 0.002992 | 0.002818 | 6,095,165.00 |
| Jun 03 2024 | 0.002933 | -0.000068 | -2.27% | 0.003014 | 0.003399 | 0.002882 | 9,067,368.00 |
| Jun 02 2024 | 0.003001 | -0.000012 | -0.40% | 0.003011 | 0.003028 | 0.00296 | 7,057,117.00 |
| Jun 01 2024 | 0.003013 | 0.000011 | 0.37% | 0.002999 | 0.003089 | 0.002871 | 7,904,966.00 |
| May 31 2024 | 0.003002 | -0.000013 | -0.43% | 0.003009 | 0.00311 | 0.002832 | 8,787,205.00 |
| May 30 2024 | 0.003015 | -0.000024 | -0.79% | 0.003039 | 0.0031 | 0.002896 | 9,413,627.00 |
| May 29 2024 | 0.003039 | 0.000016 | 0.53% | 0.003052 | 0.003129 | 0.0028 | 12,373,370.00 |
| May 28 2024 | 0.003023 | -0.000095 | -3.05% | 0.003112 | 0.003155 | 0.003002 | 13,565,364.00 |
| May 27 2024 | 0.003118 | -0.000047 | -1.48% | 0.003169 | 0.003181 | 0.003068 | 13,524,544.00 |
| May 26 2024 | 0.003165 | -0.000021 | -0.66% | 0.003179 | 0.00329 | 0.003123 | 9,950,320.00 |
| May 25 2024 | 0.003186 | 0.000026 | 0.82% | 0.003163 | 0.003225 | 0.003139 | 10,018,873.00 |
| May 24 2024 | 0.00316 | 0.000096 | 3.13% | 0.003096 | 0.003181 | 0.00305 | 10,925,051.00 |
| May 23 2024 | 0.003064 | -0.00008 | -2.54% | 0.003143 | 0.003165 | 0.003026 | 7,941,906.00 |
| May 22 2024 | 0.003144 | -0.00000100 | -0.03% | 0.003145 | 0.003163 | 0.003098 | 9,087,083.00 |
| May 21 2024 | 0.003145 | 0.000037 | 1.19% | 0.003119 | 0.003259 | 0.003025 | 7,369,532.00 |
| May 20 2024 | 0.003108 | 0.000073 | 2.41% | 0.003034 | 0.00313 | 0.002844 | 7,172,315.00 |
| May 19 2024 | 0.003035 | -0.000045 | -1.46% | 0.003107 | 0.003134 | 0.002954 | 5,853,374.00 |
| May 18 2024 | 0.00308 | 0.000069 | 2.29% | 0.003011 | 0.003477 | 0.003006 | 4,570,551.00 |
| May 17 2024 | 0.003011 | 0.000065 | 2.21% | 0.002946 | 0.003022 | 0.002925 | 6,518,127.00 |
| May 16 2024 | 0.002946 | -0.00004 | -1.34% | 0.002986 | 0.003505 | 0.002909 | 6,641,515.00 |
| May 15 2024 | 0.002986 | -0.000141 | -4.51% | 0.003127 | 0.003129 | 0.00277 | 9,228,113.00 |
| May 14 2024 | 0.003127 | -0.00006 | -1.88% | 0.003187 | 0.003208 | 0.002784 | 8,155,195.00 |
| May 13 2024 | 0.003187 | -0.000034 | -1.06% | 0.003218 | 0.003232 | 0.003094 | 7,976,424.00 |
| May 12 2024 | 0.003221 | -0.000069 | -2.10% | 0.00329 | 0.003461 | 0.003171 | 5,905,140.00 |
| May 11 2024 | 0.00329 | 0.000207 | 6.71% | 0.003068 | 0.00335 | 0.003039 | 6,844,456.00 |
| May 10 2024 | 0.003083 | -0.00000500 | -0.16% | 0.003093 | 0.00322 | 0.003038 | 6,252,621.00 |
| May 09 2024 | 0.003088 | 0.000034 | 1.11% | 0.003068 | 0.003105 | 0.003022 | 6,457,738.00 |
| May 08 2024 | 0.003054 | -0.000069 | -2.21% | 0.003123 | 0.003135 | 0.002976 | 6,307,401.00 |
| May 07 2024 | 0.003123 | -0.000016 | -0.51% | 0.003139 | 0.0032 | 0.002952 | 6,130,450.00 |
| May 06 2024 | 0.003139 | -0.000021 | -0.66% | 0.003171 | 0.00323 | 0.003104 | 7,505,858.00 |
| May 05 2024 | 0.00316 | -0.000134 | -4.07% | 0.003295 | 0.003305 | 0.003053 | 6,230,686.00 |
| May 04 2024 | 0.003294 | -0.00001 | -0.30% | 0.003304 | 0.003327 | 0.003233 | 5,225,157.00 |
| May 03 2024 | 0.003304 | 0.000077 | 2.39% | 0.003227 | 0.003366 | 0.003172 | 5,469,236.00 |
| May 02 2024 | 0.003227 | 0.000096 | 3.07% | 0.003131 | 0.00327 | 0.003088 | 5,984,674.00 |
| May 01 2024 | 0.003131 | -0.000026 | -0.82% | 0.003161 | 0.003182 | 0.002998 | 6,986,251.00 |
| Apr 30 2024 | 0.003157 | 0.00000100 | 0.03% | 0.003156 | 0.003485 | 0.00307 | 6,647,051.00 |
| Apr 29 2024 | 0.003156 | -0.000126 | -3.84% | 0.003277 | 0.003292 | 0.003034 | 8,486,228.00 |
| Apr 28 2024 | 0.003282 | -0.000056 | -1.68% | 0.003338 | 0.003414 | 0.003188 | 6,342,015.00 |
| Apr 27 2024 | 0.003338 | 0.000042 | 1.27% | 0.003296 | 0.003412 | 0.0032 | 11,552,993.00 |
| Apr 26 2024 | 0.003296 | -0.000058 | -1.73% | 0.003354 | 0.003469 | 0.003223 | 8,275,526.00 |
| Apr 25 2024 | 0.003354 | 0.000029 | 0.87% | 0.003327 | 0.003412 | 0.003301 | 7,536,211.00 |
| Apr 24 2024 | 0.003325 | 0.000018 | 0.54% | 0.003322 | 0.00343 | 0.003239 | 7,689,726.00 |
| Apr 23 2024 | 0.003307 | 0.00001 | 0.30% | 0.003312 | 0.003369 | 0.003226 | 7,002,594.00 |
| Apr 22 2024 | 0.003297 | 0.000129 | 4.07% | 0.003128 | 0.00349 | 0.003123 | 10,261,518.00 |
| Apr 21 2024 | 0.003168 | 0.00 | 0.00% | 0.003168 | 0.00319 | 0.003096 | 7,093,973.00 |
| Apr 20 2024 | 0.003168 | 0.000048 | 1.54% | 0.003074 | 0.003297 | 0.003024 | 6,600,430.00 |
