Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CTCNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00001075 | -0.00000012 | -1.10% | 0.00001060 | 0.00001179 | 0.00001056 | 6,042.00 |
| May 16 2024 | 0.00001087 | 0.00000027 | 2.55% | 0.00001060 | 0.00001087 | 0.00001040 | 1,257.00 |
| May 15 2024 | 0.00001060 | 0.00000016 | 1.53% | 0.00001099 | 0.00001101 | 0.00001041 | 4,040.00 |
| May 14 2024 | 0.00001044 | -0.00000023 | -2.16% | 0.00001067 | 0.00001120 | 0.00001040 | 839.00 |
| May 13 2024 | 0.00001067 | -0.00000035 | -3.18% | 0.00001083 | 0.00001116 | 0.00001033 | 25,400.00 |
| May 12 2024 | 0.00001102 | -0.00000003 | -0.27% | 0.00001106 | 0.00001164 | 0.00001074 | 2,325.00 |
| May 11 2024 | 0.00001105 | 0.00000009 | 0.82% | 0.00001096 | 0.00001195 | 0.00001096 | 13,506.00 |
| May 10 2024 | 0.00001096 | -0.00000033 | -2.92% | 0.00001129 | 0.00001145 | 0.00001096 | 13,903.00 |
| May 09 2024 | 0.00001129 | 0.00000003 | 0.27% | 0.00001126 | 0.00001203 | 0.00001089 | 11,086.00 |
| May 08 2024 | 0.00001126 | 0.00000009 | 0.81% | 0.00001106 | 0.00001166 | 0.00001089 | 19,928.00 |
| May 07 2024 | 0.00001117 | 0.00000033 | 3.04% | 0.00001084 | 0.00001165 | 0.00001072 | 7,004.00 |
| May 06 2024 | 0.00001084 | 0.00000006 | 0.56% | 0.00001054 | 0.00001185 | 0.00001042 | 19,808.00 |
| May 05 2024 | 0.00001078 | 0.00000006 | 0.56% | 0.00001097 | 0.00001100 | 0.00001041 | 23,542.00 |
| May 04 2024 | 0.00001072 | 0.00000024 | 2.29% | 0.00001066 | 0.00001192 | 0.00001054 | 7,953.00 |
| May 03 2024 | 0.00001048 | -0.00000009 | -0.85% | 0.00001057 | 0.00001101 | 0.00001040 | 5,310.00 |
| May 02 2024 | 0.00001057 | -0.00000017 | -1.58% | 0.00001077 | 0.00001097 | 0.00001040 | 4,681.00 |
| May 01 2024 | 0.00001074 | 0.00000002 | 0.19% | 0.00001037 | 0.00001105 | 0.00001008 | 10,066.00 |
| Apr 30 2024 | 0.00001072 | 0.00000009 | 0.85% | 0.00001063 | 0.00001095 | 0.00001026 | 10,627.00 |
| Apr 29 2024 | 0.00001063 | 0.00000001 | 0.09% | 0.00001126 | 0.00001167 | 0.00001025 | 11,190.00 |
| Apr 28 2024 | 0.00001062 | -0.00000016 | -1.48% | 0.00001078 | 0.00001087 | 0.00001056 | 6,895.00 |
| Apr 27 2024 | 0.00001078 | -0.00000023 | -2.09% | 0.00001090 | 0.00001119 | 0.00001036 | 8,476.00 |
| Apr 26 2024 | 0.00001101 | 0.00000018 | 1.66% | 0.00001109 | 0.00001137 | 0.00001056 | 4,188.00 |
| Apr 25 2024 | 0.00001083 | -0.00000023 | -2.08% | 0.00001125 | 0.00001142 | 0.00001062 | 26,713.00 |
| Apr 24 2024 | 0.00001106 | -0.00000020 | -1.78% | 0.00001126 | 0.00001167 | 0.00001102 | 3,691.00 |
| Apr 23 2024 | 0.00001126 | -0.00000025 | -2.17% | 0.00001151 | 0.00001165 | 0.00001088 | 8,276.00 |
| Apr 22 2024 | 0.00001151 | 0.00000003 | 0.26% | 0.00001154 | 0.00001166 | 0.00001120 | 65,171.00 |
| Apr 21 2024 | 0.00001148 | -0.00000001 | -0.09% | 0.00001149 | 0.00001150 | 0.00001108 | 5,647.00 |
| Apr 20 2024 | 0.00001149 | 0.00000058 | 5.32% | 0.00001117 | 0.00001149 | 0.00001089 | 22,755.00 |
| Apr 19 2024 | 0.00001091 | -0.00000041 | -3.62% | 0.00001132 | 0.00001152 | 0.00001079 | 17,294.00 |
| Apr 18 2024 | 0.00001132 | 0.00000099 | 9.58% | 0.00001033 | 0.00001189 | 0.00001024 | 55,913.00 |
| Apr 17 2024 | 0.00001033 | 0.00000022 | 2.18% | 0.00001011 | 0.00001090 | 0.00000992 | 19,870.00 |
| Apr 16 2024 | 0.00001011 | -0.00000010 | -0.98% | 0.00001021 | 0.00001090 | 0.00001001 | 6,158.00 |
| Apr 15 2024 | 0.00001021 | -0.00000035 | -3.31% | 0.00001103 | 0.00001140 | 0.00001017 | 65,582.00 |
| Apr 14 2024 | 0.00001056 | 0.00000100 | 10.74% | 0.00000943 | 0.00001136 | 0.00000919 | 82,252.00 |
| Apr 13 2024 | 0.00000931 | -0.00000100 | -9.64% | 0.00001037 | 0.00001054 | 0.00000896 | 57,872.00 |
| Apr 12 2024 | 0.00001037 | -0.00000100 | -8.73% | 0.00001138 | 0.00001152 | 0.00000916 | 10,875.00 |
| Apr 11 2024 | 0.00001146 | -0.00000007 | -0.61% | 0.00001153 | 0.00001183 | 0.00001117 | 3,939.00 |
| Apr 10 2024 | 0.00001153 | -0.00000050 | -4.16% | 0.00001213 | 0.00001232 | 0.00001152 | 49,563.00 |
| Apr 09 2024 | 0.00001203 | -0.00000063 | -4.98% | 0.00001254 | 0.00001284 | 0.00001199 | 13,630.00 |
| Apr 08 2024 | 0.00001266 | -0.00000010 | -0.78% | 0.00001310 | 0.00001312 | 0.00001220 | 25,066.00 |
| Apr 07 2024 | 0.00001276 | -0.00000024 | -1.85% | 0.00001300 | 0.00001300 | 0.00001257 | 14,694.00 |
| Apr 06 2024 | 0.00001300 | 0.00000031 | 2.44% | 0.00001285 | 0.00001313 | 0.00001262 | 28,450.00 |
| Apr 05 2024 | 0.00001269 | 0.00000005 | 0.40% | 0.00001285 | 0.00001349 | 0.00001243 | 12,784.00 |
| Apr 04 2024 | 0.00001264 | -0.00000008 | -0.63% | 0.00001272 | 0.00001323 | 0.00001235 | 13,911.00 |
| Apr 03 2024 | 0.00001272 | -0.00000023 | -1.78% | 0.00001283 | 0.00001342 | 0.00001261 | 11,097.00 |
| Apr 02 2024 | 0.00001295 | -0.00000068 | -4.99% | 0.00001363 | 0.00001363 | 0.00001232 | 37,068.00 |
| Apr 01 2024 | 0.00001363 | 0.00000000 | 0.00% | 0.00001385 | 0.00001411 | 0.00001298 | 40,989.00 |
| Mar 31 2024 | 0.00001363 | -0.00000032 | -2.29% | 0.00001397 | 0.00001433 | 0.00001361 | 21,772.00 |
| Mar 30 2024 | 0.00001395 | 0.00000031 | 2.27% | 0.00001364 | 0.00001492 | 0.00001360 | 48,135.00 |
| Mar 29 2024 | 0.00001364 | -0.00000019 | -1.37% | 0.00001383 | 0.00001419 | 0.00001343 | 43,004.00 |
| Mar 28 2024 | 0.00001383 | -0.00000012 | -0.86% | 0.00001395 | 0.00001452 | 0.00001360 | 43,009.00 |
| Mar 27 2024 | 0.00001395 | -0.00000090 | -6.06% | 0.00001485 | 0.00001524 | 0.00001374 | 21,618.00 |
| Mar 26 2024 | 0.00001485 | 0.00000028 | 1.92% | 0.00001517 | 0.00001651 | 0.00001428 | 100,299.00 |
| Mar 25 2024 | 0.00001457 | 0.00000200 | 15.34% | 0.00001287 | 0.00001578 | 0.00001271 | 94,242.00 |
| Mar 24 2024 | 0.00001304 | -0.00000027 | -2.03% | 0.00001336 | 0.00001336 | 0.00001281 | 17,819.00 |
| Mar 23 2024 | 0.00001331 | -0.00000008 | -0.60% | 0.00001339 | 0.00001464 | 0.00001331 | 27,756.00 |
| Mar 22 2024 | 0.00001339 | -0.00000009 | -0.67% | 0.00001352 | 0.00001365 | 0.00001268 | 20,153.00 |
| Mar 21 2024 | 0.00001348 | 0.00000043 | 3.30% | 0.00001304 | 0.00001400 | 0.00001263 | 76,581.00 |
| Mar 20 2024 | 0.00001305 | 0.00000200 | 17.68% | 0.00001128 | 0.00001327 | 0.00001075 | 106,066.00 |
| Mar 19 2024 | 0.00001131 | -0.00000035 | -3.00% | 0.00001166 | 0.00001207 | 0.00001064 | 28,524.00 |
| Mar 18 2024 | 0.00001166 | -0.00000049 | -4.03% | 0.00001248 | 0.00001254 | 0.00001166 | 41,754.00 |
| Mar 17 2024 | 0.00001215 | -0.00000054 | -4.26% | 0.00001260 | 0.00001260 | 0.00001181 | 29,074.00 |
| Mar 16 2024 | 0.00001269 | 0.00000081 | 6.82% | 0.00001188 | 0.00001373 | 0.00001182 | 82,730.00 |
| Mar 15 2024 | 0.00001188 | -0.00000072 | -5.71% | 0.00001237 | 0.00001260 | 0.00001134 | 97,767.00 |
| Mar 14 2024 | 0.00001260 | -0.00000038 | -2.93% | 0.00001298 | 0.00001298 | 0.00001196 | 27,209.00 |
| Mar 13 2024 | 0.00001298 | 0.00000015 | 1.17% | 0.00001294 | 0.00001395 | 0.00001250 | 73,129.00 |
| Mar 12 2024 | 0.00001283 | 0.00000072 | 5.95% | 0.00001239 | 0.00001283 | 0.00001148 | 74,238.00 |
| Mar 11 2024 | 0.00001211 | -0.00000002 | -0.16% | 0.00001330 | 0.00001458 | 0.00001178 | 304,524.00 |
| Mar 10 2024 | 0.00001213 | 0.00000200 | 18.81% | 0.00001060 | 0.00001230 | 0.00001012 | 436,569.00 |
| Mar 09 2024 | 0.00001063 | -0.00000002 | -0.19% | 0.00001094 | 0.00001124 | 0.00001050 | 2,389.00 |
| Mar 08 2024 | 0.00001065 | 0.00000025 | 2.40% | 0.00001056 | 0.00001236 | 0.00000999 | 162,362.00 |
| Mar 07 2024 | 0.00001040 | 0.00000100 | 10.66% | 0.00000938 | 0.00001070 | 0.00000894 | 341,712.00 |
| Mar 06 2024 | 0.00000938 | 0.00000058 | 6.59% | 0.00000880 | 0.00000939 | 0.00000865 | 76,766.00 |
| Mar 05 2024 | 0.00000880 | -0.00000056 | -5.98% | 0.00000936 | 0.00000936 | 0.00000813 | 287,590.00 |
| Mar 04 2024 | 0.00000936 | -0.00000085 | -8.33% | 0.00001008 | 0.00001032 | 0.00000903 | 106,167.00 |
| Mar 03 2024 | 0.00001021 | 0.00000049 | 5.04% | 0.00000972 | 0.00001035 | 0.00000920 | 40,140.00 |
| Mar 02 2024 | 0.00000972 | 0.00000053 | 5.77% | 0.00000919 | 0.00000996 | 0.00000917 | 64,389.00 |
| Mar 01 2024 | 0.00000919 | 0.00000043 | 4.91% | 0.00000864 | 0.00000923 | 0.00000864 | 101,837.00 |
| Feb 29 2024 | 0.00000876 | 0.00000022 | 2.58% | 0.00000850 | 0.00000886 | 0.00000835 | 31,806.00 |
| Feb 28 2024 | 0.00000854 | -0.00000100 | -10.45% | 0.00000972 | 0.00000972 | 0.00000844 | 68,533.00 |
| Feb 27 2024 | 0.00000957 | -0.00000067 | -6.54% | 0.00001024 | 0.00001024 | 0.00000942 | 37,460.00 |
| Feb 26 2024 | 0.00001024 | -0.00000045 | -4.21% | 0.00001069 | 0.00001069 | 0.00001012 | 166,886.00 |
| Feb 25 2024 | 0.00001069 | -0.00000028 | -2.55% | 0.00001097 | 0.00001104 | 0.00001066 | 10,084.00 |
| Feb 24 2024 | 0.00001097 | 0.00000013 | 1.20% | 0.00001084 | 0.00001151 | 0.00001084 | 29,679.00 |
| Feb 23 2024 | 0.00001084 | -0.00000022 | -1.99% | 0.00001102 | 0.00001127 | 0.00001072 | 20,799.00 |
| Feb 22 2024 | 0.00001106 | 0.00000013 | 1.19% | 0.00001102 | 0.00001142 | 0.00001086 | 51,590.00 |
| Feb 21 2024 | 0.00001093 | 0.00000012 | 1.11% | 0.00001101 | 0.00001117 | 0.00001056 | 29,676.00 |
| Feb 20 2024 | 0.00001081 | 0.00000054 | 5.26% | 0.00001032 | 0.00001120 | 0.00001032 | 47,259.00 |
| Feb 19 2024 | 0.00001027 | -0.00000008 | -0.77% | 0.00001014 | 0.00001034 | 0.00001012 | 65,501.00 |
| Feb 18 2024 | 0.00001035 | 0.00000013 | 1.27% | 0.00001022 | 0.00001035 | 0.00000998 | 10,622.00 |
| Feb 17 2024 | 0.00001022 | -0.00000021 | -2.01% | 0.00001043 | 0.00001048 | 0.00001019 | 64,074.00 |
