ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,186.00
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,096.34
      0.20%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Bitcicoin (Gate.io:BITCIUSDT)

      6. Bitcicoin (Gate.io:BITCIUSDT) Historical

      BITCIUSDT Bitcicoin

      0.000985
      0.00000670 (0.68%)
      06:58:09 - Realtime Data

      BITCIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000978 -0.000057 -5.51% 0.001036 0.001036 0.000945 16,213,726.00
      Jul 17 2024 0.001035 0.000058 5.94% 0.000978 0.001068 0.000961 13,755,386.00
      Jul 16 2024 0.000977 -0.000084 -7.92% 0.001061 0.001066 0.000973 14,793,574.00
      Jul 15 2024 0.001061 0.000026 2.51% 0.001038 0.001097 0.001032 14,435,488.00
      Jul 14 2024 0.001035 -0.000014 -1.34% 0.001037 0.001049 0.001015 14,541,165.00
      Jul 13 2024 0.001049 0.000055 5.53% 0.000996 0.00105 0.000967 16,406,431.00
      Jul 12 2024 0.000994 -0.000036 -3.50% 0.001035 0.001058 0.000979 17,178,100.00
      Jul 11 2024 0.00103 0.000071 7.41% 0.00096 0.00108 0.000956 16,216,296.00
      Jul 10 2024 0.000959 -0.00000200 -0.21% 0.000959 0.000996 0.000926 14,201,166.00
      Jul 09 2024 0.000961 0.00000500 0.52% 0.000957 0.00099 0.000925 13,687,766.00
      Jul 08 2024 0.000955 -0.000013 -1.34% 0.000968 0.000979 0.000917 12,638,584.00
      Jul 07 2024 0.000968 0.000018 1.89% 0.00095 0.001008 0.000933 16,293,232.00
      Jul 06 2024 0.00095 0.00000040 0.04% 0.000943 0.000963 0.000918 16,423,411.00
      Jul 05 2024 0.00095 -0.000028 -2.87% 0.000982 0.001293 0.00086 20,271,428.00
      Jul 04 2024 0.000977 -0.000052 -5.05% 0.001029 0.001082 0.000953 15,841,639.00
      Jul 03 2024 0.001029 -0.00003 -2.83% 0.001059 0.001224 0.001027 20,562,049.00
      Jul 02 2024 0.001059 0.000143 15.60% 0.000915 0.001181 0.000861 19,841,012.00
      Jul 01 2024 0.000916 0.000011 1.22% 0.000902 0.000949 0.000838 21,553,055.00
      Jun 30 2024 0.000905 0.00000060 0.07% 0.000905 0.000967 0.000874 17,026,885.00
      Jun 29 2024 0.000904 0.000047 5.48% 0.000857 0.000921 0.000844 16,159,549.00
      Jun 28 2024 0.000857 -0.00004 -4.46% 0.000899 0.000906 0.000824 18,587,793.00
      Jun 27 2024 0.000897 0.000047 5.53% 0.000849 0.000907 0.000829 22,137,773.00
      Jun 26 2024 0.00085 0.000032 3.91% 0.000818 0.001032 0.000767 33,182,204.00
      Jun 25 2024 0.000818 0.000054 7.07% 0.000766 0.000886 0.000749 19,861,366.00
      Jun 24 2024 0.000764 -0.000048 -5.91% 0.000811 0.000831 0.000749 17,383,040.00
      Jun 23 2024 0.000813 0.000026 3.31% 0.00079 0.000842 0.000777 17,012,389.00
      Jun 22 2024 0.000787 -0.000041 -4.96% 0.000824 0.000848 0.000778 17,208,122.00
      Jun 21 2024 0.000827 -0.000013 -1.55% 0.00084 0.000858 0.000808 15,382,263.00
      Jun 20 2024 0.00084 -0.00000600 -0.71% 0.000843 0.00085 0.000819 15,627,913.00
      Jun 19 2024 0.000845 -0.00000600 -0.70% 0.000835 0.000854 0.000812 19,300,925.00
      Jun 18 2024 0.000852 -0.000023 -2.63% 0.000878 0.000878 0.000804 17,980,521.00
      Jun 17 2024 0.000875 -0.000014 -1.58% 0.000884 0.000919 0.000855 17,804,768.00
      Jun 16 2024 0.000888 0.000018 2.07% 0.000877 0.000912 0.00086 17,862,835.00
      Jun 15 2024 0.00087 0.000018 2.11% 0.000855 0.000914 0.000847 17,211,556.00
      Jun 14 2024 0.000853 -0.000042 -4.69% 0.000896 0.000931 0.000841 15,790,829.00
      Jun 13 2024 0.000895 -0.000038 -4.08% 0.000925 0.000928 0.000838 16,600,575.00
      Jun 12 2024 0.000933 0.00000800 0.87% 0.000943 0.000955 0.000897 16,680,252.00
      Jun 11 2024 0.000924 -0.000045 -4.64% 0.000968 0.000985 0.000916 17,133,184.00
      Jun 10 2024 0.00097 0.000014 1.47% 0.000955 0.001024 0.000942 19,523,848.00
      Jun 09 2024 0.000956 0.00000500 0.53% 0.000949 0.000975 0.000928 16,465,405.00
      Jun 08 2024 0.000951 -0.000036 -3.65% 0.00099 0.001 0.000941 16,885,494.00
      Jun 07 2024 0.000987 -0.000069 -6.53% 0.001059 0.001075 0.000963 15,578,054.00
      Jun 06 2024 0.001056 -0.000025 -2.31% 0.001077 0.001812 0.001022 23,941,747.00
      Jun 05 2024 0.001081 0.000018 1.69% 0.001065 0.001099 0.001035 21,315,161.00
      Jun 04 2024 0.001063 -0.000015 -1.39% 0.001077 0.001127 0.001043 12,944,390.00
      Jun 03 2024 0.001079 -0.00000900 -0.83% 0.001086 0.001113 0.001001 16,237,050.00
      Jun 02 2024 0.001088 -0.000041 -3.63% 0.001107 0.001136 0.001075 15,642,288.00
      Jun 01 2024 0.001129 0.000032 2.92% 0.001103 0.001132 0.001041 15,616,913.00
      May 31 2024 0.001097 -0.00000010 -0.01% 0.001098 0.001108 0.001069 17,436,179.00
      May 30 2024 0.001097 0.000018 1.67% 0.001078 0.001115 0.001069 22,586,836.00
      May 29 2024 0.001079 0.000017 1.60% 0.001067 0.001101 0.001037 19,868,404.00
      May 28 2024 0.001062 -0.000034 -3.10% 0.001098 0.001173 0.001041 25,558,094.00
      May 27 2024 0.001096 -0.000013 -1.17% 0.001112 0.001221 0.001076 18,406,418.00
      May 26 2024 0.001109 -0.000033 -2.89% 0.001139 0.001366 0.001034 22,680,211.00
      May 25 2024 0.001142 0.000054 4.96% 0.001089 0.001148 0.001039 16,514,745.00
      May 24 2024 0.001088 0.00000500 0.46% 0.001082 0.001099 0.000968 14,724,865.00
      May 23 2024 0.001083 -0.000028 -2.52% 0.001111 0.001128 0.001037 13,518,857.00
      May 22 2024 0.001111 -0.00004 -3.48% 0.001148 0.001186 0.001091 14,585,297.00
      May 21 2024 0.001151 0.000013 1.14% 0.001146 0.001193 0.00113 13,282,484.00
      May 20 2024 0.001138 0.000015 1.34% 0.001123 0.001149 0.001103 14,465,333.00
      May 19 2024 0.001123 -0.000052 -4.43% 0.001174 0.001183 0.001097 13,987,511.00
      May 18 2024 0.001175 0.000031 2.71% 0.001145 0.001197 0.001131 14,523,024.00
      May 17 2024 0.001144 -0.000049 -4.11% 0.001201 0.001223 0.001143 13,546,671.00
      May 16 2024 0.001193 0.000109 10.06% 0.001083 0.001282 0.001082 13,510,236.00
      May 15 2024 0.001084 -0.000029 -2.61% 0.001114 0.001143 0.001057 16,703,432.00
      May 14 2024 0.001113 -0.000042 -3.64% 0.001156 0.001233 0.001072 16,916,285.00
      May 13 2024 0.001155 -0.000017 -1.45% 0.001173 0.001179 0.001132 13,705,402.00
      May 12 2024 0.001172 0.000012 1.03% 0.001159 0.001181 0.001125 12,782,500.00
      May 11 2024 0.00116 -0.000016 -1.36% 0.001176 0.001185 0.001142 13,074,729.00
      May 10 2024 0.001176 -0.000024 -2.00% 0.001199 0.001209 0.00117 12,434,726.00
      May 09 2024 0.0012 -0.00000800 -0.66% 0.001207 0.001214 0.001189 12,293,908.00
      May 08 2024 0.001208 0.00000200 0.17% 0.001205 0.001242 0.001198 14,640,820.00
      May 07 2024 0.001206 0.00000300 0.25% 0.001204 0.001236 0.001175 12,183,706.00
      May 06 2024 0.001203 -0.000022 -1.80% 0.001225 0.001235 0.001188 11,396,786.00
      May 05 2024 0.001225 -0.00002 -1.61% 0.001249 0.00129 0.001215 10,008,382.00
      May 04 2024 0.001245 0.000039 3.23% 0.001208 0.001283 0.0012 10,134,306.00
      May 03 2024 0.001206 0.000022 1.86% 0.001185 0.001213 0.001154 12,580,162.00
      May 02 2024 0.001184 0.000027 2.33% 0.001151 0.001248 0.00108 16,925,179.00
      May 01 2024 0.001157 -0.000011 -0.94% 0.001168 0.00124 0.00113 12,079,303.00
      Apr 30 2024 0.001168 -0.00005 -4.11% 0.001218 0.001298 0.001134 13,938,179.00
      Apr 29 2024 0.001218 -0.000018 -1.46% 0.001236 0.001248 0.001181 11,279,980.00
      Apr 28 2024 0.001236 -0.000016 -1.28% 0.001245 0.001252 0.0012 13,446,397.00
      Apr 27 2024 0.001252 0.000017 1.38% 0.001235 0.001287 0.001184 11,546,690.00
      Apr 26 2024 0.001235 -0.000029 -2.29% 0.001259 0.001282 0.001226 11,144,527.00
      Apr 25 2024 0.001264 0.00000400 0.32% 0.001254 0.001309 0.001192 12,270,740.00
      Apr 24 2024 0.00126 -0.00006 -4.55% 0.001297 0.001347 0.001241 13,670,310.00
      Apr 23 2024 0.00132 0.000015 1.15% 0.001315 0.001393 0.001175 11,272,261.00
      Apr 22 2024 0.001305 0.000015 1.16% 0.001303 0.00133 0.001244 11,004,315.00
      Apr 21 2024 0.00129 -0.000018 -1.38% 0.001307 0.001362 0.001268 11,599,061.00
      Apr 20 2024 0.001308 0.00005 3.97% 0.001257 0.001317 0.001243 11,765,545.00

      Your Recent History

      GATE
      BITCIUSDT
      Bitcicoin
      COIN
      SUTERGBP
      Suterusu
      AMEX
      AGG
      US Aggregate
      AMEX
      BINC
      BlackRock Flexible Incom...
      AMEX
      XLC
      Communication Services S...
      BIT
      CROP
      GLOBAL X AGTECH & FOOD I...
      NYSE
      CSU
      Capital Senior Living
      Delayed Upgrade Clock