Register for streaming realtime charts, analysis tools, and prices.
USDCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00001588 | -0.00000100 | -5.92% | 0.00001694 | 0.00001701 | 0.00001577 | 204,500.00 |
| May 02 2024 | 0.00001690 | -0.00000025 | -1.46% | 0.00001717 | 0.00001753 | 0.00001679 | 201,036.00 |
| May 01 2024 | 0.00001715 | 0.00000064 | 3.88% | 0.00001650 | 0.00001770 | 0.00001646 | 210,220.00 |
| Apr 30 2024 | 0.00001651 | 0.00000084 | 5.36% | 0.00001568 | 0.00001684 | 0.00001545 | 198,589.00 |
| Apr 29 2024 | 0.00001567 | -0.00000018 | -1.14% | 0.00001584 | 0.00001613 | 0.00001560 | 198,741.00 |
| Apr 28 2024 | 0.00001585 | 0.00000009 | 0.57% | 0.00001579 | 0.00001593 | 0.00001556 | 201,101.00 |
| Apr 27 2024 | 0.00001576 | 0.00000008 | 0.51% | 0.00001567 | 0.00001603 | 0.00001565 | 199,434.00 |
| Apr 26 2024 | 0.00001568 | 0.00000018 | 1.16% | 0.00001549 | 0.00001578 | 0.00001545 | 199,676.00 |
| Apr 25 2024 | 0.00001550 | -0.00000011 | -0.70% | 0.00001561 | 0.00001595 | 0.00001533 | 207,106.00 |
| Apr 24 2024 | 0.00001561 | 0.00000055 | 3.65% | 0.00001505 | 0.00001573 | 0.00001477 | 201,686.00 |
| Apr 23 2024 | 0.00001506 | 0.00000010 | 0.67% | 0.00001501 | 0.00001516 | 0.00001490 | 196,588.00 |
| Apr 22 2024 | 0.00001496 | -0.00000044 | -2.86% | 0.00001538 | 0.00001550 | 0.00001488 | 203,422.00 |
| Apr 21 2024 | 0.00001540 | 0.00000001 | 0.06% | 0.00001541 | 0.00001554 | 0.00001523 | 207,140.00 |
| Apr 20 2024 | 0.00001539 | -0.00000027 | -1.72% | 0.00001566 | 0.00001582 | 0.00001529 | 199,850.00 |
| Apr 19 2024 | 0.00001566 | -0.00000011 | -0.70% | 0.00001577 | 0.00001671 | 0.00001528 | 201,700.00 |
| Apr 18 2024 | 0.00001577 | -0.00000053 | -3.25% | 0.00001633 | 0.00001647 | 0.00001561 | 196,348.00 |
| Apr 17 2024 | 0.00001630 | 0.00000061 | 3.89% | 0.00001567 | 0.00001670 | 0.00001552 | 197,655.00 |
| Apr 16 2024 | 0.00001569 | -0.00000006 | -0.38% | 0.00001578 | 0.00001621 | 0.00001515 | 186,351.00 |
| Apr 15 2024 | 0.00001575 | 0.00000051 | 3.35% | 0.00001528 | 0.00001596 | 0.00001493 | 200,993.00 |
| Apr 14 2024 | 0.00001524 | -0.00000028 | -1.80% | 0.00001550 | 0.00001607 | 0.00001519 | 239,570.00 |
| Apr 13 2024 | 0.00001552 | 0.00000065 | 4.37% | 0.00001488 | 0.00001623 | 0.00001457 | 204,422.00 |
| Apr 12 2024 | 0.00001487 | 0.00000061 | 4.28% | 0.00001428 | 0.00001522 | 0.00001406 | 200,536.00 |
| Apr 11 2024 | 0.00001426 | 0.00000007 | 0.49% | 0.00001416 | 0.00001447 | 0.00001402 | 202,398.00 |
| Apr 10 2024 | 0.00001419 | -0.00000032 | -2.21% | 0.00001446 | 0.00001479 | 0.00001407 | 205,427.00 |
| Apr 09 2024 | 0.00001451 | 0.00000053 | 3.79% | 0.00001398 | 0.00001471 | 0.00001395 | 200,322.00 |
| Apr 08 2024 | 0.00001398 | -0.00000045 | -3.12% | 0.00001441 | 0.00001447 | 0.00001380 | 199,559.00 |
| Apr 07 2024 | 0.00001443 | -0.00000009 | -0.62% | 0.00001451 | 0.00001457 | 0.00001423 | 200,947.00 |
| Apr 06 2024 | 0.00001452 | -0.00000022 | -1.49% | 0.00001476 | 0.00001481 | 0.00001437 | 203,058.00 |
| Apr 05 2024 | 0.00001474 | 0.00000015 | 1.03% | 0.00001460 | 0.00001513 | 0.00001455 | 195,659.00 |
| Apr 04 2024 | 0.00001459 | -0.00000053 | -3.51% | 0.00001514 | 0.00001538 | 0.00001445 | 201,277.00 |
| Apr 03 2024 | 0.00001512 | -0.00000016 | -1.05% | 0.00001531 | 0.00001550 | 0.00001497 | 197,505.00 |
| Apr 02 2024 | 0.00001528 | 0.00000092 | 6.41% | 0.00001439 | 0.00001549 | 0.00001434 | 200,364.00 |
| Apr 01 2024 | 0.00001436 | 0.00000033 | 2.35% | 0.00001403 | 0.00001471 | 0.00001403 | 194,223.00 |
| Mar 31 2024 | 0.00001403 | -0.00000038 | -2.64% | 0.00001438 | 0.00001446 | 0.00001403 | 196,563.00 |
| Mar 30 2024 | 0.00001441 | 0.00000005 | 0.35% | 0.00001436 | 0.00001441 | 0.00001423 | 201,170.00 |
| Mar 29 2024 | 0.00001436 | 0.00000017 | 1.20% | 0.00001412 | 0.00001464 | 0.00001410 | 200,951.00 |
| Mar 28 2024 | 0.00001419 | -0.00000026 | -1.80% | 0.00001443 | 0.00001467 | 0.00001402 | 195,314.00 |
| Mar 27 2024 | 0.00001445 | 0.00000014 | 0.98% | 0.00001431 | 0.00001465 | 0.00001398 | 181,537.00 |
| Mar 26 2024 | 0.00001431 | 0.00000002 | 0.14% | 0.00001430 | 0.00001447 | 0.00001401 | 196,681.00 |
| Mar 25 2024 | 0.00001429 | -0.00000063 | -4.22% | 0.00001489 | 0.00001510 | 0.00001407 | 197,353.00 |
| Mar 24 2024 | 0.00001492 | -0.00000069 | -4.42% | 0.00001561 | 0.00001565 | 0.00001484 | 202,708.00 |
| Mar 23 2024 | 0.00001561 | -0.00000015 | -0.95% | 0.00001572 | 0.00001589 | 0.00001518 | 194,761.00 |
| Mar 22 2024 | 0.00001576 | 0.00000048 | 3.14% | 0.00001530 | 0.00001607 | 0.00001501 | 197,774.00 |
| Mar 21 2024 | 0.00001528 | 0.00000051 | 3.45% | 0.00001479 | 0.00001545 | 0.00001459 | 201,074.00 |
| Mar 20 2024 | 0.00001477 | -0.00000100 | -6.18% | 0.00001614 | 0.00001642 | 0.00001463 | 200,407.00 |
| Mar 19 2024 | 0.00001619 | 0.00000100 | 6.77% | 0.00001451 | 0.00001623 | 0.00001451 | 195,849.00 |
| Mar 18 2024 | 0.00001478 | 0.00000015 | 1.03% | 0.00001466 | 0.00001503 | 0.00001444 | 194,948.00 |
| Mar 17 2024 | 0.00001463 | -0.00000072 | -4.69% | 0.00001536 | 0.00001542 | 0.00001453 | 196,937.00 |
| Mar 16 2024 | 0.00001535 | 0.00000093 | 6.45% | 0.00001445 | 0.00001545 | 0.00001432 | 203,500.00 |
| Mar 15 2024 | 0.00001442 | 0.00000042 | 3.00% | 0.00001401 | 0.00001523 | 0.00001381 | 203,919.00 |
| Mar 14 2024 | 0.00001400 | 0.00000030 | 2.19% | 0.00001373 | 0.00001454 | 0.00001351 | 203,961.00 |
| Mar 13 2024 | 0.00001370 | -0.00000032 | -2.28% | 0.00001403 | 0.00001405 | 0.00001357 | 197,973.00 |
| Mar 12 2024 | 0.00001402 | 0.00000012 | 0.86% | 0.00001389 | 0.00001446 | 0.00001376 | 199,787.00 |
| Mar 11 2024 | 0.00001390 | -0.00000058 | -4.01% | 0.00001450 | 0.00001483 | 0.00001374 | 206,983.00 |
| Mar 10 2024 | 0.00001448 | -0.00000015 | -1.03% | 0.00001464 | 0.00001464 | 0.00001417 | 209,763.00 |
| Mar 09 2024 | 0.00001463 | -0.00000004 | -0.27% | 0.00001465 | 0.00001476 | 0.00001438 | 199,028.00 |
| Mar 08 2024 | 0.00001467 | -0.00000030 | -2.00% | 0.00001499 | 0.00001510 | 0.00001432 | 200,664.00 |
| Mar 07 2024 | 0.00001497 | -0.00000017 | -1.12% | 0.00001516 | 0.00001528 | 0.00001472 | 202,990.00 |
| Mar 06 2024 | 0.00001514 | -0.00000060 | -3.81% | 0.00001571 | 0.00001596 | 0.00001466 | 202,417.00 |
| Mar 05 2024 | 0.00001574 | 0.00000100 | 6.83% | 0.00001470 | 0.00001674 | 0.00001448 | 205,027.00 |
| Mar 04 2024 | 0.00001465 | -0.00000100 | -6.31% | 0.00001586 | 0.00001593 | 0.00001463 | 194,822.00 |
| Mar 03 2024 | 0.00001586 | -0.00000027 | -1.67% | 0.00001613 | 0.00001625 | 0.00001583 | 204,697.00 |
| Mar 02 2024 | 0.00001613 | 0.00000007 | 0.44% | 0.00001604 | 0.00001624 | 0.00001595 | 203,142.00 |
| Mar 01 2024 | 0.00001606 | -0.00000026 | -1.59% | 0.00001635 | 0.00001657 | 0.00001588 | 205,662.00 |
| Feb 29 2024 | 0.00001632 | 0.00000034 | 2.13% | 0.00001604 | 0.00001651 | 0.00001575 | 198,466.00 |
| Feb 28 2024 | 0.00001598 | -0.00000200 | -11.40% | 0.00001748 | 0.00001763 | 0.00001567 | 202,671.00 |
| Feb 27 2024 | 0.00001754 | -0.00000077 | -4.21% | 0.00001830 | 0.00001839 | 0.00001720 | 191,838.00 |
| Feb 26 2024 | 0.00001831 | -0.00000099 | -5.13% | 0.00001927 | 0.00001968 | 0.00001828 | 198,848.00 |
| Feb 25 2024 | 0.00001930 | -0.00000012 | -0.62% | 0.00001943 | 0.00001958 | 0.00001911 | 196,743.00 |
| Feb 24 2024 | 0.00001942 | -0.00000023 | -1.17% | 0.00001968 | 0.00001979 | 0.00001935 | 202,986.00 |
| Feb 23 2024 | 0.00001965 | 0.00000023 | 1.18% | 0.00001945 | 0.00001973 | 0.00001932 | 196,703.00 |
| Feb 22 2024 | 0.00001942 | 0.00000014 | 0.73% | 0.00001926 | 0.00001965 | 0.00001915 | 200,940.00 |
| Feb 21 2024 | 0.00001928 | 0.00000016 | 0.84% | 0.00001911 | 0.00001969 | 0.00001909 | 202,469.00 |
| Feb 20 2024 | 0.00001912 | -0.00000017 | -0.88% | 0.00001929 | 0.00001965 | 0.00001869 | 199,593.00 |
| Feb 19 2024 | 0.00001929 | 0.00000013 | 0.68% | 0.00001914 | 0.00001940 | 0.00001903 | 200,842.00 |
| Feb 18 2024 | 0.00001916 | -0.00000017 | -0.88% | 0.00001932 | 0.00001956 | 0.00001909 | 201,263.00 |
| Feb 17 2024 | 0.00001933 | 0.00000010 | 0.52% | 0.00001925 | 0.00001981 | 0.00001907 | 197,558.00 |
| Feb 16 2024 | 0.00001923 | -0.00000004 | -0.21% | 0.00001926 | 0.00001956 | 0.00001900 | 203,592.00 |
| Feb 15 2024 | 0.00001927 | -0.00000006 | -0.31% | 0.00001932 | 0.00001949 | 0.00001877 | 197,735.00 |
| Feb 14 2024 | 0.00001933 | -0.00000082 | -4.07% | 0.00002015 | 0.00002071 | 0.00001905 | 208,619.00 |
| Feb 13 2024 | 0.00002015 | 0.00000012 | 0.60% | 0.00002000 | 0.00002063 | 0.00001990 | 198,035.00 |
| Feb 12 2024 | 0.00002003 | -0.00000073 | -3.52% | 0.00002070 | 0.00002104 | 0.00001993 | 202,420.00 |
| Feb 11 2024 | 0.00002076 | -0.00000017 | -0.81% | 0.00002095 | 0.00002106 | 0.00002048 | 199,276.00 |
| Feb 10 2024 | 0.00002093 | -0.00000029 | -1.37% | 0.00002121 | 0.00002134 | 0.00002080 | 200,247.00 |
| Feb 09 2024 | 0.00002122 | -0.00000083 | -3.76% | 0.00002205 | 0.00002206 | 0.00002079 | 205,725.00 |
| Feb 08 2024 | 0.00002205 | -0.00000059 | -2.61% | 0.00002263 | 0.00002265 | 0.00002191 | 200,826.00 |
| Feb 07 2024 | 0.00002264 | -0.00000062 | -2.67% | 0.00002325 | 0.00002340 | 0.00002261 | 203,506.00 |
| Feb 06 2024 | 0.00002326 | -0.00000017 | -0.73% | 0.00002341 | 0.00002355 | 0.00002304 | 198,759.00 |
| Feb 05 2024 | 0.00002343 | -0.00000009 | -0.38% | 0.00002351 | 0.00002389 | 0.00002300 | 193,765.00 |
| Feb 04 2024 | 0.00002352 | 0.00000028 | 1.20% | 0.00002323 | 0.00002363 | 0.00002317 | 187,810.00 |
| Feb 03 2024 | 0.00002324 | 0.00000006 | 0.26% | 0.00002322 | 0.00002345 | 0.00002297 | 202,641.00 |
