Register for streaming realtime charts, analysis tools, and prices.
INTERBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00002532 | -0.00000025 | -0.98% | 0.00002557 | 0.00002633 | 0.00002440 | 56,539.00 |
| Jul 17 2024 | 0.00002557 | -0.00000038 | -1.46% | 0.00002595 | 0.00002696 | 0.00002485 | 132,964.00 |
| Jul 16 2024 | 0.00002595 | 0.00000074 | 2.94% | 0.00002520 | 0.00002980 | 0.00002509 | 238,048.00 |
| Jul 15 2024 | 0.00002521 | -0.00000100 | -3.80% | 0.00002550 | 0.00003233 | 0.00002500 | 149,813.00 |
| Jul 14 2024 | 0.00002631 | -0.00000032 | -1.20% | 0.00002663 | 0.00002897 | 0.00002545 | 37,350.00 |
| Jul 13 2024 | 0.00002663 | -0.00000014 | -0.52% | 0.00002700 | 0.00002890 | 0.00002618 | 76,035.00 |
| Jul 12 2024 | 0.00002677 | -0.00000048 | -1.76% | 0.00002725 | 0.00002798 | 0.00002593 | 18,058.00 |
| Jul 11 2024 | 0.00002725 | 0.00000100 | 3.86% | 0.00002588 | 0.00003148 | 0.00002588 | 87,314.00 |
| Jul 10 2024 | 0.00002588 | 0.00000023 | 0.90% | 0.00002565 | 0.00002633 | 0.00002503 | 3,812.00 |
| Jul 09 2024 | 0.00002565 | 0.00000052 | 2.07% | 0.00002513 | 0.00002797 | 0.00002365 | 16,358.00 |
| Jul 08 2024 | 0.00002513 | -0.00000060 | -2.33% | 0.00002535 | 0.00002636 | 0.00002440 | 38,581.00 |
| Jul 07 2024 | 0.00002573 | 0.00000035 | 1.38% | 0.00002538 | 0.00002657 | 0.00002506 | 2,430.00 |
| Jul 06 2024 | 0.00002538 | -0.00000100 | -3.76% | 0.00002662 | 0.00002751 | 0.00002535 | 3,084.00 |
| Jul 05 2024 | 0.00002662 | 0.00000100 | 3.95% | 0.00002534 | 0.00002690 | 0.00002363 | 4,296.00 |
| Jul 04 2024 | 0.00002534 | 0.00000001 | 0.04% | 0.00002533 | 0.00002647 | 0.00002533 | 6,269.00 |
| Jul 03 2024 | 0.00002533 | 0.00000018 | 0.72% | 0.00002515 | 0.00002631 | 0.00002515 | 8,778.00 |
| Jul 02 2024 | 0.00002515 | 0.00000050 | 2.03% | 0.00002465 | 0.00002529 | 0.00002436 | 1,992.00 |
| Jul 01 2024 | 0.00002465 | -0.00000025 | -1.00% | 0.00002557 | 0.00002560 | 0.00002383 | 41,558.00 |
| Jun 30 2024 | 0.00002490 | -0.00000084 | -3.26% | 0.00002574 | 0.00002574 | 0.00002459 | 380.00 |
| Jun 29 2024 | 0.00002574 | -0.00000030 | -1.15% | 0.00002604 | 0.00002604 | 0.00002548 | 3,974.00 |
| Jun 28 2024 | 0.00002604 | 0.00000091 | 3.62% | 0.00002513 | 0.00002747 | 0.00002470 | 30,282.00 |
| Jun 27 2024 | 0.00002513 | -0.00000018 | -0.71% | 0.00002531 | 0.00002623 | 0.00002445 | 11,406.00 |
| Jun 26 2024 | 0.00002531 | 0.00000013 | 0.52% | 0.00002524 | 0.00002586 | 0.00002515 | 45,918.00 |
| Jun 25 2024 | 0.00002518 | 0.00000028 | 1.12% | 0.00002490 | 0.00002623 | 0.00002490 | 2,311.00 |
| Jun 24 2024 | 0.00002490 | 0.00000100 | 4.23% | 0.00002363 | 0.00002640 | 0.00002363 | 30,722.00 |
| Jun 23 2024 | 0.00002363 | -0.00000046 | -1.91% | 0.00002409 | 0.00002637 | 0.00002363 | 5,076.00 |
| Jun 22 2024 | 0.00002409 | -0.00000014 | -0.58% | 0.00002423 | 0.00002436 | 0.00002404 | 2,229.00 |
| Jun 21 2024 | 0.00002423 | -0.00000077 | -3.08% | 0.00002500 | 0.00002569 | 0.00002339 | 4,468.00 |
| Jun 20 2024 | 0.00002500 | 0.00000100 | 4.21% | 0.00002336 | 0.00002500 | 0.00002262 | 6,092.00 |
| Jun 19 2024 | 0.00002373 | 0.00000060 | 2.59% | 0.00002313 | 0.00002461 | 0.00002269 | 3,484.00 |
| Jun 18 2024 | 0.00002313 | -0.00000100 | -4.11% | 0.00002433 | 0.00002481 | 0.00002234 | 39,788.00 |
| Jun 17 2024 | 0.00002433 | -0.00000200 | -7.74% | 0.00002582 | 0.00002650 | 0.00002294 | 52,151.00 |
| Jun 16 2024 | 0.00002584 | -0.00000074 | -2.78% | 0.00002658 | 0.00002713 | 0.00002558 | 30,913.00 |
| Jun 15 2024 | 0.00002658 | 0.00000077 | 2.98% | 0.00002607 | 0.00002749 | 0.00002541 | 46,448.00 |
| Jun 14 2024 | 0.00002581 | -0.00000071 | -2.68% | 0.00002652 | 0.00002857 | 0.00002578 | 100,163.00 |
| Jun 13 2024 | 0.00002652 | 0.00000100 | 3.95% | 0.00002533 | 0.00002882 | 0.00002471 | 81,504.00 |
| Jun 12 2024 | 0.00002533 | -0.00000009 | -0.35% | 0.00002608 | 0.00002608 | 0.00002473 | 18,358.00 |
| Jun 11 2024 | 0.00002542 | -0.00000028 | -1.09% | 0.00002570 | 0.00002700 | 0.00002521 | 34,657.00 |
| Jun 10 2024 | 0.00002570 | 0.00000014 | 0.55% | 0.00002566 | 0.00002764 | 0.00002538 | 106,645.00 |
| Jun 09 2024 | 0.00002556 | -0.00000046 | -1.77% | 0.00002600 | 0.00003000 | 0.00002556 | 190,762.00 |
| Jun 08 2024 | 0.00002602 | 0.00000001 | 0.04% | 0.00002601 | 0.00002875 | 0.00002572 | 48,874.00 |
| Jun 07 2024 | 0.00002601 | -0.00000100 | -3.65% | 0.00002741 | 0.00002818 | 0.00002600 | 41,290.00 |
| Jun 06 2024 | 0.00002741 | 0.00000041 | 1.52% | 0.00002700 | 0.00002997 | 0.00002612 | 194,317.00 |
| Jun 05 2024 | 0.00002700 | -0.00000085 | -3.05% | 0.00002785 | 0.00002938 | 0.00002700 | 74,778.00 |
| Jun 04 2024 | 0.00002785 | -0.00000027 | -0.96% | 0.00002812 | 0.00002959 | 0.00002643 | 40,215.00 |
| Jun 03 2024 | 0.00002812 | -0.00000200 | -6.75% | 0.00002963 | 0.00003019 | 0.00002780 | 88,689.00 |
| Jun 02 2024 | 0.00002963 | -0.00000200 | -6.38% | 0.00003138 | 0.00003298 | 0.00002962 | 144,495.00 |
| Jun 01 2024 | 0.00003137 | 0.00000037 | 1.19% | 0.00003102 | 0.00003678 | 0.00003009 | 342,707.00 |
| May 31 2024 | 0.00003100 | 0.00000100 | 3.38% | 0.00002958 | 0.00003380 | 0.00002870 | 114,189.00 |
| May 30 2024 | 0.00002958 | -0.00000400 | -12.01% | 0.00003330 | 0.00003348 | 0.00002918 | 152,309.00 |
| May 29 2024 | 0.00003330 | -0.00000200 | -5.69% | 0.00003398 | 0.00003639 | 0.00002903 | 311,237.00 |
| May 28 2024 | 0.00003513 | 0.00000059 | 1.71% | 0.00003412 | 0.00004104 | 0.00003349 | 952,894.00 |
| May 27 2024 | 0.00003454 | -0.00000100 | -2.78% | 0.00003662 | 0.00003795 | 0.00002900 | 625,567.00 |
| May 26 2024 | 0.00003603 | 0.00001000 | 38.76% | 0.00002580 | 0.00005207 | 0.00002520 | 1,505,130.00 |
| May 25 2024 | 0.00002580 | 0.00000050 | 1.98% | 0.00002530 | 0.00002618 | 0.00002459 | 9,392.00 |
| May 24 2024 | 0.00002530 | -0.00000100 | -3.80% | 0.00002632 | 0.00002632 | 0.00002507 | 2,124.00 |
| May 23 2024 | 0.00002632 | -0.00000006 | -0.23% | 0.00002638 | 0.00002659 | 0.00002514 | 15,065.00 |
| May 22 2024 | 0.00002638 | 0.00000100 | 3.97% | 0.00002693 | 0.00002693 | 0.00002550 | 1,221.00 |
| May 21 2024 | 0.00002516 | 0.00000016 | 0.64% | 0.00002500 | 0.00002727 | 0.00002500 | 5,433.00 |
| May 20 2024 | 0.00002500 | -0.00000100 | -3.82% | 0.00002620 | 0.00002743 | 0.00002500 | 7,734.00 |
| May 19 2024 | 0.00002620 | -0.00000069 | -2.57% | 0.00002689 | 0.00002785 | 0.00002617 | 19,643.00 |
| May 18 2024 | 0.00002689 | 0.00000100 | 3.90% | 0.00002565 | 0.00002970 | 0.00002500 | 12,454.00 |
| May 17 2024 | 0.00002565 | -0.00000046 | -1.76% | 0.00002611 | 0.00002835 | 0.00002565 | 5,747.00 |
| May 16 2024 | 0.00002611 | -0.00000007 | -0.27% | 0.00002618 | 0.00002697 | 0.00002611 | 2,228.00 |
| May 15 2024 | 0.00002618 | -0.00000200 | -7.20% | 0.00002777 | 0.00002777 | 0.00002618 | 6,024.00 |
| May 14 2024 | 0.00002777 | -0.00000100 | -3.47% | 0.00002879 | 0.00002881 | 0.00002716 | 5,805.00 |
| May 13 2024 | 0.00002879 | -0.00000024 | -0.83% | 0.00002901 | 0.00002901 | 0.00002736 | 7,550.00 |
| May 12 2024 | 0.00002903 | -0.00000090 | -3.01% | 0.00002993 | 0.00003074 | 0.00002901 | 5,971.00 |
| May 11 2024 | 0.00002993 | -0.00000028 | -0.93% | 0.00003021 | 0.00003052 | 0.00002987 | 4,997.00 |
| May 10 2024 | 0.00003021 | -0.00000095 | -3.05% | 0.00003116 | 0.00003133 | 0.00002953 | 4,560.00 |
| May 09 2024 | 0.00003116 | -0.00000033 | -1.05% | 0.00003149 | 0.00003339 | 0.00002914 | 11,020.00 |
| May 08 2024 | 0.00003149 | 0.00000100 | 3.31% | 0.00003045 | 0.00003163 | 0.00002910 | 4,900.00 |
| May 07 2024 | 0.00003017 | 0.00000018 | 0.60% | 0.00003001 | 0.00003045 | 0.00002951 | 1,638.00 |
| May 06 2024 | 0.00002999 | -0.00000018 | -0.60% | 0.00003017 | 0.00003040 | 0.00002925 | 19,342.00 |
| May 05 2024 | 0.00003017 | -0.00000073 | -2.36% | 0.00003090 | 0.00003244 | 0.00003003 | 3,409.00 |
| May 04 2024 | 0.00003090 | 0.00000039 | 1.28% | 0.00003051 | 0.00003153 | 0.00002995 | 10,989.00 |
| May 03 2024 | 0.00003051 | -0.00000200 | -6.21% | 0.00003223 | 0.00003449 | 0.00003049 | 37,210.00 |
| May 02 2024 | 0.00003223 | 0.00000100 | 3.20% | 0.00003121 | 0.00003491 | 0.00003121 | 40,973.00 |
| May 01 2024 | 0.00003121 | -0.00000300 | -8.85% | 0.00003467 | 0.00003641 | 0.00002921 | 161,923.00 |
| Apr 30 2024 | 0.00003390 | 0.00000400 | 13.28% | 0.00003012 | 0.00003910 | 0.00002901 | 616,677.00 |
| Apr 29 2024 | 0.00003012 | -0.00000100 | -3.20% | 0.00003487 | 0.00003606 | 0.00003001 | 25,688.00 |
| Apr 28 2024 | 0.00003128 | -0.00000032 | -1.01% | 0.00003160 | 0.00003160 | 0.00003128 | 3,523.00 |
| Apr 27 2024 | 0.00003160 | -0.00000100 | -3.03% | 0.00003305 | 0.00003459 | 0.00003160 | 1,599.00 |
| Apr 26 2024 | 0.00003305 | -0.00000100 | -2.90% | 0.00003445 | 0.00003445 | 0.00003254 | 1,322.00 |
| Apr 25 2024 | 0.00003445 | -0.00000200 | -5.42% | 0.00003690 | 0.00003690 | 0.00003395 | 15,078.00 |
| Apr 24 2024 | 0.00003690 | 0.00000300 | 8.73% | 0.00003435 | 0.00003931 | 0.00003300 | 15,361.00 |
| Apr 23 2024 | 0.00003435 | -0.00000100 | -2.81% | 0.00003555 | 0.00003881 | 0.00003392 | 4,103.00 |
| Apr 22 2024 | 0.00003555 | -0.00000200 | -5.30% | 0.00003770 | 0.00004002 | 0.00003555 | 16,411.00 |
| Apr 21 2024 | 0.00003775 | -0.00000011 | -0.29% | 0.00003786 | 0.00003786 | 0.00003660 | 220.00 |
| Apr 20 2024 | 0.00003786 | -0.00000008 | -0.21% | 0.00003794 | 0.00003817 | 0.00003640 | 851.00 |
