Register to chat with like-minded investors on our interactive forums.
BTCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 53.60 | 1.20 | 2.29% | 58.394 | 59.374 | 52.336 | 163 |
| Sep 25 2024 | 52.40 | 0.20 | 0.38% | 58.504 | 58.58 | 51.946 | 100 |
| Sep 24 2024 | 52.204 | 0.06 | 0.12% | 52.258 | 58.384 | 51.932 | 256 |
| Sep 23 2024 | 52.142 | 0.63 | 1.22% | 58.31 | 58.31 | 52.142 | 466 |
| Sep 20 2024 | 51.514 | -0.47 | -0.91% | 58.398 | 58.398 | 51.514 | 100 |
| Sep 19 2024 | 51.986 | 2.99 | 6.09% | 50.946 | 57.802 | 50.794 | 715 |
| Sep 18 2024 | 49.00 | -1.17 | -2.33% | 55.46 | 55.46 | 49.00 | 149 |
| Sep 17 2024 | 50.168 | 1.86 | 3.85% | 53.614 | 55.772 | 48.218 | 500 |
| Sep 16 2024 | 48.306 | -6.04 | -11.11% | 53.874 | 54.07 | 48.306 | 10 |
| Sep 13 2024 | 54.344 | 5.99 | 12.40% | 53.088 | 54.344 | 47.916 | 207 |
| Sep 12 2024 | 48.35 | 1.40 | 2.98% | 48.376 | 53.354 | 48.106 | 966 |
| Sep 11 2024 | 46.95 | -0.38 | -0.81% | 51.866 | 52.002 | 46.95 | 250 |
| Sep 10 2024 | 47.334 | 1.49 | 3.26% | 47.024 | 52.566 | 47.024 | 1,357 |
| Sep 09 2024 | 45.84 | -3.83 | -7.72% | 45.542 | 50.90 | 45.542 | 996 |
| Sep 06 2024 | 49.674 | 3.24 | 6.99% | 48.598 | 50.042 | 46.00 | 1,640 |
| Sep 05 2024 | 46.43 | -0.37 | -0.79% | 52.232 | 52.232 | 46.43 | 994 |
| Sep 04 2024 | 46.80 | -7.24 | -13.40% | 46.76 | 51.878 | 46.76 | 42 |
| Sep 03 2024 | 54.04 | 5.75 | 11.91% | 48.988 | 54.084 | 48.98 | 271 |
| Sep 02 2024 | 48.29 | -0.09 | -0.19% | 48.40 | 53.344 | 47.856 | 40 |
| Aug 30 2024 | 48.38 | -2.15 | -4.25% | 54.56 | 54.56 | 48.188 | 175 |
| Aug 29 2024 | 50.526 | 2.08 | 4.29% | 54.76 | 55.194 | 49.224 | 919 |
| Aug 28 2024 | 48.446 | -9.24 | -16.01% | 48.922 | 54.958 | 48.282 | 405 |
| Aug 27 2024 | 57.682 | 5.11 | 9.72% | 51.648 | 57.682 | 51.292 | 849 |
| Aug 26 2024 | 52.57 | 2.58 | 5.17% | 52.314 | 58.504 | 52.31 | 421 |
| Aug 23 2024 | 49.988 | 0.03 | 0.06% | 56.19 | 56.92 | 49.988 | 309 |
| Aug 22 2024 | 49.96 | 0.71 | 1.45% | 55.906 | 56.156 | 49.944 | 2,483 |
| Aug 21 2024 | 49.248 | 0.34 | 0.70% | 49.308 | 54.976 | 49.248 | 2,621 |
| Aug 20 2024 | 48.904 | 0.26 | 0.54% | 56.004 | 56.004 | 48.904 | 19,622 |
| Aug 19 2024 | 48.642 | 0.12 | 0.25% | 49.156 | 53.836 | 48.30 | 250 |
| Aug 16 2024 | 48.52 | -0.26 | -0.54% | 53.758 | 53.758 | 48.42 | 340 |
| Aug 15 2024 | 48.782 | -0.38 | -0.77% | 53.35 | 53.892 | 48.444 | 10 |
| Aug 14 2024 | 49.162 | -0.78 | -1.57% | 50.844 | 56.464 | 49.162 | 4,866 |
| Aug 13 2024 | 49.944 | -5.12 | -9.29% | 49.928 | 54.588 | 49.338 | 2,870 |
| Aug 12 2024 | 55.062 | -0.71 | -1.27% | 49.14 | 55.062 | 49.00 | 1,983 |
| Aug 09 2024 | 55.772 | 6.20 | 12.51% | 51.754 | 56.244 | 50.256 | 1,584 |
| Aug 08 2024 | 49.57 | 2.26 | 4.77% | 52.608 | 54.188 | 48.08 | 2,350 |
| Aug 07 2024 | 47.314 | 0.31 | 0.67% | 52.182 | 52.74 | 47.314 | 799 |
| Aug 06 2024 | 47.00 | 1.48 | 3.24% | 50.972 | 51.70 | 45.85 | 1,612 |
| Aug 05 2024 | 45.524 | -13.97 | -23.48% | 43.996 | 48.844 | 41.922 | 3,800 |
| Aug 02 2024 | 59.496 | 5.95 | 11.11% | 55.892 | 59.804 | 52.832 | 3,912 |
| Aug 01 2024 | 53.548 | -3.01 | -5.33% | 54.70 | 59.298 | 53.548 | 1,069 |
| Jul 31 2024 | 56.562 | 0.60 | 1.08% | 57.328 | 61.184 | 56.254 | 815 |
| Jul 30 2024 | 55.958 | -1.28 | -2.24% | 61.282 | 61.282 | 55.958 | 1,403 |
| Jul 29 2024 | 57.24 | 0.00 | 0.00% | 57.24 | 57.24 | 57.24 | 0 |
| Jul 26 2024 | 57.24 | 2.46 | 4.49% | 61.626 | 61.812 | 56.764 | 1,058 |
| Jul 25 2024 | 54.78 | -1.58 | -2.80% | 54.64 | 59.18 | 54.126 | 2,448 |
| Jul 24 2024 | 56.36 | -0.68 | -1.19% | 55.886 | 61.338 | 55.886 | 201 |
| Jul 23 2024 | 57.036 | 0.51 | 0.90% | 61.26 | 61.612 | 56.038 | 5,690 |
| Jul 22 2024 | 56.526 | 2.88 | 5.38% | 56.826 | 61.976 | 56.40 | 731 |
| Jul 19 2024 | 53.642 | 0.00 | 0.00% | 53.642 | 53.642 | 53.642 | 0 |
| Jul 18 2024 | 53.642 | -0.94 | -1.73% | 54.688 | 59.792 | 53.642 | 2,279 |
| Jul 17 2024 | 54.586 | 0.44 | 0.81% | 60.322 | 60.322 | 54.418 | 471 |
| Jul 16 2024 | 54.15 | 1.02 | 1.92% | 58.228 | 59.294 | 53.212 | 1,401 |
| Jul 15 2024 | 53.13 | 4.11 | 8.39% | 53.192 | 58.148 | 52.894 | 1,445 |
| Jul 12 2024 | 49.016 | 0.27 | 0.56% | 52.798 | 53.462 | 48.132 | 426 |
| Jul 11 2024 | 48.744 | -0.11 | -0.22% | 49.258 | 54.15 | 48.744 | 881 |
| Jul 10 2024 | 48.852 | -3.79 | -7.21% | 54.51 | 54.51 | 48.852 | 260 |
| Jul 09 2024 | 52.646 | 0.24 | 0.45% | 48.954 | 53.168 | 48.662 | 895 |
| Jul 08 2024 | 52.41 | 4.41 | 9.19% | 51.038 | 52.41 | 47.358 | 2,778 |
| Jul 05 2024 | 47.998 | -0.86 | -1.76% | 46.218 | 51.942 | 45.97 | 572 |
| Jul 04 2024 | 48.86 | -2.42 | -4.72% | 54.056 | 54.056 | 48.488 | 1,992 |
| Jul 03 2024 | 51.28 | -1.93 | -3.63% | 52.176 | 56.112 | 51.084 | 943 |
| Jul 02 2024 | 53.21 | -0.79 | -1.46% | 53.842 | 57.814 | 53.21 | 1,323 |
| Jul 01 2024 | 54.00 | 1.65 | 3.15% | 58.322 | 58.322 | 53.736 | 461 |
