ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      81.995
      -0.16%
      Bitcoin
      66,323.22
      -0.47%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Bitcicoin (Gate.io:BITCIUSDT)

      6. Bitcicoin (Gate.io:BITCIUSDT) Historical

      BITCIUSDT Bitcicoin

      0.000906
      0.000018 (2.03%)
      00:34:48 - Realtime Data

      BITCIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.001258 -0.00000100 -0.08% 0.001261 0.001287 0.001213 12,591,505.00
      Apr 18 2024 0.001259 0.000018 1.45% 0.001243 0.001299 0.001189 12,554,860.00
      Apr 17 2024 0.001241 0.00000500 0.40% 0.001236 0.001323 0.001225 12,543,392.00
      Apr 16 2024 0.001236 -0.00000700 -0.56% 0.001243 0.001286 0.001172 14,874,747.00
      Apr 15 2024 0.001243 0.00002 1.64% 0.001222 0.001334 0.0012 13,650,180.00
      Apr 14 2024 0.001223 0.000051 4.35% 0.001184 0.001273 0.001144 12,347,826.00
      Apr 13 2024 0.001172 -0.000145 -11.01% 0.00132 0.001336 0.001067 12,595,910.00
      Apr 12 2024 0.001317 -0.000098 -6.93% 0.001413 0.001442 0.001217 14,374,503.00
      Apr 11 2024 0.001415 -0.000019 -1.32% 0.001436 0.001519 0.001399 10,383,059.00
      Apr 10 2024 0.001434 -0.000047 -3.17% 0.001483 0.001502 0.001408 11,528,828.00
      Apr 09 2024 0.001481 -0.000042 -2.76% 0.001523 0.001532 0.001461 9,738,517.00
      Apr 08 2024 0.001523 -0.000044 -2.81% 0.001567 0.001599 0.0015 12,851,863.00
      Apr 07 2024 0.001567 0.000062 4.12% 0.001506 0.001586 0.001461 12,350,747.00
      Apr 06 2024 0.001505 0.000017 1.14% 0.001486 0.001583 0.001461 12,618,648.00
      Apr 05 2024 0.001488 -0.00000300 -0.20% 0.00149 0.001505 0.001437 11,253,799.00
      Apr 04 2024 0.001491 0.00 0.00% 0.001491 0.001599 0.00145 11,662,414.00
      Apr 03 2024 0.001491 0.000018 1.22% 0.001468 0.001499 0.001371 12,163,282.00
      Apr 02 2024 0.001473 0.00000700 0.48% 0.001452 0.001519 0.0014 12,000,869.00
      Apr 01 2024 0.001466 -0.000059 -3.87% 0.001528 0.001531 0.001408 14,042,856.00
      Mar 31 2024 0.001525 0.00000300 0.20% 0.001521 0.001538 0.001485 8,618,004.00
      Mar 30 2024 0.001522 -0.000018 -1.17% 0.001548 0.001597 0.001505 12,174,337.00
      Mar 29 2024 0.00154 -0.00002 -1.28% 0.001556 0.001596 0.001516 12,697,873.00
      Mar 28 2024 0.00156 0.000029 1.89% 0.001529 0.001645 0.00152 17,998,995.00
      Mar 27 2024 0.001531 -0.000111 -6.76% 0.001645 0.00168 0.001507 17,217,861.00
      Mar 26 2024 0.001642 0.000049 3.08% 0.00161 0.001673 0.001577 17,092,047.00
      Mar 25 2024 0.001593 -0.000011 -0.69% 0.001602 0.00168 0.001581 17,256,450.00
      Mar 24 2024 0.001604 -0.000021 -1.29% 0.001621 0.001627 0.001578 16,151,919.00
      Mar 23 2024 0.001625 0.00000300 0.18% 0.001631 0.001758 0.001583 16,517,319.00
      Mar 22 2024 0.001622 0.00002 1.25% 0.001597 0.001799 0.001583 15,479,638.00
      Mar 21 2024 0.001602 -0.000033 -2.02% 0.001636 0.001797 0.001583 17,178,342.00
      Mar 20 2024 0.001635 0.000091 5.89% 0.001539 0.001695 0.001456 18,320,518.00
      Mar 19 2024 0.001544 -0.000046 -2.89% 0.001586 0.001598 0.001411 21,041,764.00

      Your Recent History

      GATE
      BITCIUSDT
      Bitcicoin
      BIT
      P17RD5
      BNP Paribas Issuance
      BIT
      P1YVO8
      NLBNPIT1YVO8 20240621 180
      Delayed Upgrade Clock