Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCSTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000064 | -0.00000200 | -3.04% | 0.000066 | 0.000066 | 0.000063 | 34,239.00 |
| Jul 17 2024 | 0.000066 | -0.00000300 | -4.34% | 0.00007 | 0.000072 | 0.000065 | 18,245.00 |
| Jul 16 2024 | 0.000069 | 0.00000300 | 4.51% | 0.000065 | 0.000072 | 0.000062 | 3,361.00 |
| Jul 15 2024 | 0.000067 | 0.00000100 | 1.53% | 0.000066 | 0.000067 | 0.000061 | 14,020.00 |
| Jul 14 2024 | 0.000065 | -0.00000700 | -9.63% | 0.000073 | 0.000074 | 0.000065 | 34,672.00 |
| Jul 13 2024 | 0.000073 | 0.00000300 | 4.30% | 0.000069 | 0.000075 | 0.000068 | 21,688.00 |
| Jul 12 2024 | 0.00007 | -0.00000300 | -4.11% | 0.00007 | 0.000077 | 0.000066 | 18,526.00 |
| Jul 11 2024 | 0.000073 | -0.00000100 | -1.35% | 0.000074 | 0.000076 | 0.00007 | 17,844.00 |
| Jul 10 2024 | 0.000074 | 0.00000010 | 0.14% | 0.000074 | 0.000075 | 0.000073 | 23,374.00 |
| Jul 09 2024 | 0.000074 | -0.00000500 | -6.34% | 0.000078 | 0.000079 | 0.000066 | 20,664.00 |
| Jul 08 2024 | 0.000079 | -0.00000400 | -4.84% | 0.000082 | 0.000084 | 0.000073 | 5,494.00 |
| Jul 07 2024 | 0.000083 | 0.00000300 | 3.77% | 0.000079 | 0.000083 | 0.000076 | 631.00 |
| Jul 06 2024 | 0.00008 | 0.00000400 | 5.27% | 0.000076 | 0.00008 | 0.000075 | 6,491.00 |
| Jul 05 2024 | 0.000076 | 0.00000100 | 1.34% | 0.000073 | 0.000081 | 0.000066 | 24,588.00 |
| Jul 04 2024 | 0.000075 | -0.00000400 | -5.06% | 0.000079 | 0.000081 | 0.000073 | 27,672.00 |
| Jul 03 2024 | 0.000079 | -0.00000400 | -4.81% | 0.000083 | 0.000085 | 0.000078 | 27,930.00 |
| Jul 02 2024 | 0.000083 | 0.00001 | 13.61% | 0.000073 | 0.000085 | 0.000073 | 20,938.00 |
| Jul 01 2024 | 0.000074 | -0.000011 | -13.08% | 0.000085 | 0.000085 | 0.000072 | 24,052.00 |
| Jun 30 2024 | 0.000084 | -0.00000020 | -0.24% | 0.000084 | 0.000085 | 0.000084 | 35,431.00 |
| Jun 29 2024 | 0.000084 | -0.00000080 | -0.94% | 0.000085 | 0.000085 | 0.000084 | 37,554.00 |
| Jun 28 2024 | 0.000085 | -0.00000100 | -1.16% | 0.000086 | 0.000089 | 0.000084 | 25,065.00 |
| Jun 27 2024 | 0.000086 | 0.00000400 | 4.85% | 0.000087 | 0.000087 | 0.00008 | 16,304.00 |
| Jun 26 2024 | 0.000082 | -0.00000500 | -5.72% | 0.000087 | 0.000088 | 0.000082 | 4,748.00 |
| Jun 25 2024 | 0.000087 | 0.00000100 | 1.16% | 0.000086 | 0.000087 | 0.000085 | 15,275.00 |
| Jun 24 2024 | 0.000086 | -0.00000900 | -9.47% | 0.000095 | 0.000095 | 0.000085 | 17,941.00 |
| Jun 23 2024 | 0.000095 | -0.00000030 | -0.31% | 0.000096 | 0.000097 | 0.000095 | 8,067.00 |
| Jun 22 2024 | 0.000095 | 0.00000040 | 0.42% | 0.000094 | 0.000097 | 0.000094 | 17,098.00 |
| Jun 21 2024 | 0.000095 | -0.00000070 | -0.73% | 0.000096 | 0.000097 | 0.000094 | 19,842.00 |
| Jun 20 2024 | 0.000096 | 0.00000300 | 3.24% | 0.000093 | 0.000097 | 0.000092 | 29,890.00 |
| Jun 19 2024 | 0.000093 | -0.00000400 | -4.15% | 0.000097 | 0.000097 | 0.000092 | 16,942.00 |
| Jun 18 2024 | 0.000096 | 0.00000800 | 9.05% | 0.000088 | 0.000109 | 0.000087 | 21,920.00 |
| Jun 17 2024 | 0.000088 | 0.00000060 | 0.68% | 0.000088 | 0.000089 | 0.000085 | 32,525.00 |
| Jun 16 2024 | 0.000088 | -0.00000800 | -8.38% | 0.000095 | 0.000096 | 0.000087 | 22,931.00 |
| Jun 15 2024 | 0.000096 | 0.00000060 | 0.63% | 0.0001 | 0.000105 | 0.000095 | 7,475.00 |
| Jun 14 2024 | 0.000095 | 0.00000030 | 0.32% | 0.000095 | 0.000097 | 0.000094 | 25,616.00 |
| Jun 13 2024 | 0.000095 | 0.00 | 0.00% | 0.000095 | 0.000096 | 0.000094 | 25,585.00 |
| Jun 12 2024 | 0.000095 | 0.00000200 | 2.16% | 0.000093 | 0.000097 | 0.000093 | 16,468.00 |
| Jun 11 2024 | 0.000093 | 0.00000500 | 5.68% | 0.000089 | 0.000094 | 0.000088 | 22,244.00 |
| Jun 10 2024 | 0.000088 | -0.00000800 | -8.36% | 0.000096 | 0.000096 | 0.000086 | 9,638.00 |
| Jun 09 2024 | 0.000096 | -0.00000300 | -3.04% | 0.000097 | 0.000097 | 0.000096 | 1,182.00 |
| Jun 08 2024 | 0.000099 | 0.00000500 | 5.35% | 0.000093 | 0.000099 | 0.000093 | 19,542.00 |
| Jun 07 2024 | 0.000094 | 0.00000300 | 3.33% | 0.000091 | 0.0001 | 0.000091 | 18,881.00 |
| Jun 06 2024 | 0.00009 | -0.000012 | -11.73% | 0.000097 | 0.000099 | 0.00009 | 6,573.00 |
| Jun 05 2024 | 0.000102 | 0.00000700 | 7.33% | 0.000099 | 0.000104 | 0.000098 | 7,211.00 |
| Jun 04 2024 | 0.000096 | 0.00000400 | 4.35% | 0.000092 | 0.000099 | 0.000091 | 7,026.00 |
| Jun 03 2024 | 0.000092 | 0.00000100 | 1.10% | 0.000091 | 0.000094 | 0.00009 | 16,360.00 |
| Jun 02 2024 | 0.000091 | -0.00000500 | -5.22% | 0.000096 | 0.000096 | 0.000089 | 7,350.00 |
| Jun 01 2024 | 0.000096 | 0.00000700 | 7.85% | 0.00009 | 0.0001 | 0.000089 | 6,561.00 |
| May 31 2024 | 0.000089 | -0.00000300 | -3.24% | 0.000092 | 0.000095 | 0.000089 | 10,524.00 |
| May 30 2024 | 0.000093 | 0.00000200 | 2.20% | 0.000091 | 0.000094 | 0.00009 | 27,770.00 |
| May 29 2024 | 0.000091 | -0.00000300 | -3.19% | 0.000094 | 0.000095 | 0.000091 | 26,852.00 |
| May 28 2024 | 0.000094 | 0.00000090 | 0.97% | 0.000093 | 0.000095 | 0.000091 | 17,903.00 |
| May 27 2024 | 0.000093 | 0.00000200 | 2.21% | 0.000091 | 0.000094 | 0.000087 | 14,073.00 |
| May 26 2024 | 0.000091 | -0.00000700 | -7.19% | 0.000097 | 0.000098 | 0.000089 | 21,670.00 |
| May 25 2024 | 0.000097 | 0.00000300 | 3.16% | 0.000093 | 0.000098 | 0.000093 | 8,895.00 |
| May 24 2024 | 0.000095 | 0.00000040 | 0.42% | 0.000094 | 0.000098 | 0.000091 | 8,861.00 |
| May 23 2024 | 0.000094 | -0.00000800 | -7.80% | 0.000102 | 0.000103 | 0.000091 | 19,415.00 |
| May 22 2024 | 0.000103 | 0.00000090 | 0.89% | 0.000102 | 0.000106 | 0.000101 | 26,721.00 |
| May 21 2024 | 0.000102 | 0.00000040 | 0.40% | 0.000101 | 0.000105 | 0.000099 | 14,623.00 |
| May 20 2024 | 0.000101 | -0.00000800 | -7.35% | 0.000109 | 0.000121 | 0.000101 | 9,720.00 |
| May 19 2024 | 0.000109 | -0.00000900 | -7.65% | 0.000118 | 0.000118 | 0.000105 | 18,811.00 |
| May 18 2024 | 0.000118 | 0.00000500 | 4.42% | 0.000113 | 0.00012 | 0.000112 | 16,574.00 |
| May 17 2024 | 0.000113 | -0.00000200 | -1.73% | 0.000115 | 0.000118 | 0.000111 | 14,358.00 |
| May 16 2024 | 0.000115 | -0.00000600 | -4.95% | 0.000122 | 0.000124 | 0.000114 | 21,168.00 |
| May 15 2024 | 0.000121 | -0.00000400 | -3.20% | 0.000125 | 0.000126 | 0.000121 | 25,780.00 |
| May 14 2024 | 0.000125 | -0.00000300 | -2.35% | 0.000127 | 0.000128 | 0.000122 | 24,444.00 |
| May 13 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.000132 | 0.000126 | 25,439.00 |
| May 12 2024 | 0.00013 | 0.00000400 | 3.18% | 0.000126 | 0.000131 | 0.000124 | 20,042.00 |
| May 11 2024 | 0.000126 | 0.00000100 | 0.81% | 0.000124 | 0.000126 | 0.000123 | 19,473.00 |
| May 10 2024 | 0.000124 | -0.00000100 | -0.80% | 0.000125 | 0.000126 | 0.000121 | 19,851.00 |
| May 09 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.00013 | 0.000125 | 5,970.00 |
| May 08 2024 | 0.000127 | 0.00000300 | 2.41% | 0.000124 | 0.000129 | 0.000124 | 18,669.00 |
| May 07 2024 | 0.000124 | -0.00000070 | -0.56% | 0.000127 | 0.000128 | 0.000123 | 16,926.00 |
| May 06 2024 | 0.000125 | 0.00000400 | 3.29% | 0.000122 | 0.000127 | 0.000119 | 17,124.00 |
| May 05 2024 | 0.000122 | -0.00000400 | -3.18% | 0.000125 | 0.000127 | 0.000119 | 13,703.00 |
| May 04 2024 | 0.000126 | 0.00000200 | 1.61% | 0.000125 | 0.000126 | 0.000122 | 11,024.00 |
| May 03 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000122 | 0.000126 | 0.000121 | 25,900.00 |
| May 02 2024 | 0.000123 | 0.00000300 | 2.50% | 0.000122 | 0.000124 | 0.000119 | 15,102.00 |
| May 01 2024 | 0.00012 | -0.00000300 | -2.44% | 0.000122 | 0.000124 | 0.000119 | 1,629.00 |
| Apr 30 2024 | 0.000123 | 0.00000200 | 1.65% | 0.000123 | 0.000125 | 0.000118 | 9,725.00 |
| Apr 29 2024 | 0.000121 | 0.00000200 | 1.68% | 0.000119 | 0.000122 | 0.000119 | 4,437.00 |
| Apr 28 2024 | 0.000119 | -0.00000200 | -1.66% | 0.00012 | 0.000121 | 0.000117 | 3,960.00 |
| Apr 27 2024 | 0.000121 | -0.00000700 | -5.48% | 0.000128 | 0.000129 | 0.000118 | 13,930.00 |
| Apr 26 2024 | 0.000128 | -0.00000200 | -1.55% | 0.00013 | 0.00013 | 0.000128 | 11,617.00 |
| Apr 25 2024 | 0.000129 | -0.00000300 | -2.27% | 0.000132 | 0.000138 | 0.000128 | 21,114.00 |
| Apr 24 2024 | 0.000132 | 0.00000400 | 3.13% | 0.000128 | 0.000133 | 0.000125 | 19,917.00 |
| Apr 23 2024 | 0.000128 | 0.00000100 | 0.79% | 0.000127 | 0.00013 | 0.000124 | 11,078.00 |
| Apr 22 2024 | 0.000127 | 0.00000010 | 0.08% | 0.000127 | 0.000133 | 0.000126 | 16,261.00 |
| Apr 21 2024 | 0.000126 | -0.00000090 | -0.71% | 0.000127 | 0.000128 | 0.000123 | 14,363.00 |
| Apr 20 2024 | 0.000127 | 0.00000200 | 1.59% | 0.000125 | 0.000127 | 0.000123 | 17,333.00 |
