Register for streaming realtime charts, analysis tools, and prices.BTMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.011751 | -0.000428 | -3.51% | 0.012174 | 0.0125 | 0.01169 | 1,541,823.00 |
| May 21 2024 | 0.012179 | 0.000422 | 3.59% | 0.012137 | 0.012224 | 0.012057 | 1,557,110.00 |
| May 20 2024 | 0.011757 | 0.000306 | 2.67% | 0.011445 | 0.012003 | 0.01139 | 1,750,744.00 |
| May 19 2024 | 0.011451 | 0.000554 | 5.08% | 0.010878 | 0.0118 | 0.010822 | 2,322,546.00 |
| May 18 2024 | 0.010897 | -0.000571 | -4.98% | 0.011465 | 0.011465 | 0.010495 | 2,195,403.00 |
| May 17 2024 | 0.011468 | 0.000146 | 1.29% | 0.011322 | 0.011635 | 0.011 | 1,752,166.00 |
| May 16 2024 | 0.011322 | 0.000161 | 1.44% | 0.01115 | 0.0118 | 0.011001 | 2,109,079.00 |
| May 15 2024 | 0.011161 | 0.000147 | 1.33% | 0.011 | 0.011322 | 0.010742 | 1,998,360.00 |
| May 14 2024 | 0.011014 | -0.000468 | -4.08% | 0.011472 | 0.011999 | 0.0107 | 2,622,991.00 |
| May 13 2024 | 0.011482 | 0.000283 | 2.53% | 0.011146 | 0.0118 | 0.010799 | 1,916,762.00 |
| May 12 2024 | 0.011199 | 0.000433 | 4.02% | 0.010763 | 0.01195 | 0.010723 | 2,674,412.00 |
| May 11 2024 | 0.010766 | 0.000022 | 0.20% | 0.010746 | 0.010799 | 0.010501 | 1,525,605.00 |
| May 10 2024 | 0.010744 | -0.000341 | -3.08% | 0.011083 | 0.0118 | 0.0105 | 2,027,916.00 |
| May 09 2024 | 0.011085 | 0.00014 | 1.28% | 0.010938 | 0.01134 | 0.010721 | 1,427,863.00 |
| May 08 2024 | 0.010945 | 0.000349 | 3.29% | 0.010596 | 0.011472 | 0.010458 | 1,716,692.00 |
| May 07 2024 | 0.010596 | -0.000337 | -3.08% | 0.010977 | 0.0115 | 0.0102 | 1,831,897.00 |
| May 06 2024 | 0.010933 | -0.000195 | -1.75% | 0.01112 | 0.011211 | 0.010675 | 2,202,942.00 |
| May 05 2024 | 0.011128 | -0.000072 | -0.64% | 0.011246 | 0.011369 | 0.010898 | 1,979,863.00 |
| May 04 2024 | 0.0112 | -0.00014 | -1.23% | 0.011389 | 0.0115 | 0.011084 | 1,694,554.00 |
| May 03 2024 | 0.01134 | 0.000621 | 5.79% | 0.010763 | 0.011465 | 0.01053 | 1,569,422.00 |
| May 02 2024 | 0.010719 | 0.00025 | 2.39% | 0.010553 | 0.010793 | 0.010066 | 1,676,209.00 |
| May 01 2024 | 0.010469 | 0.000024 | 0.23% | 0.010493 | 0.010734 | 0.010175 | 2,021,087.00 |
| Apr 30 2024 | 0.010445 | -0.000753 | -6.72% | 0.011197 | 0.011255 | 0.010321 | 2,314,089.00 |
| Apr 29 2024 | 0.011198 | -0.000299 | -2.60% | 0.011529 | 0.01167 | 0.011003 | 1,649,291.00 |
| Apr 28 2024 | 0.011497 | -0.000335 | -2.83% | 0.011805 | 0.011829 | 0.0114 | 2,064,297.00 |
| Apr 27 2024 | 0.011832 | 0.000271 | 2.34% | 0.01157 | 0.012542 | 0.011231 | 1,757,312.00 |
| Apr 26 2024 | 0.011561 | -0.000134 | -1.15% | 0.011695 | 0.012 | 0.01117 | 1,902,068.00 |
| Apr 25 2024 | 0.011695 | 0.000783 | 7.18% | 0.01091 | 0.011916 | 0.010355 | 3,101,899.00 |
| Apr 24 2024 | 0.010912 | -0.000368 | -3.26% | 0.011248 | 0.01154 | 0.010871 | 2,290,223.00 |
| Apr 23 2024 | 0.01128 | -0.000019 | -0.17% | 0.011167 | 0.0115 | 0.01079 | 1,801,304.00 |
| Apr 22 2024 | 0.011299 | -0.000218 | -1.89% | 0.011539 | 0.011751 | 0.011034 | 1,983,362.00 |
| Apr 21 2024 | 0.011517 | 0.001472 | 14.65% | 0.010054 | 0.012179 | 0.009953 | 4,351,620.00 |
| Apr 20 2024 | 0.010045 | 0.000207 | 2.10% | 0.00984 | 0.010152 | 0.0097 | 2,333,450.00 |
| Apr 19 2024 | 0.009838 | -0.00002 | -0.20% | 0.009874 | 0.010219 | 0.009603 | 2,972,007.00 |
| Apr 18 2024 | 0.009858 | 0.000532 | 5.70% | 0.009356 | 0.010201 | 0.009319 | 3,465,239.00 |
| Apr 17 2024 | 0.009326 | -0.000236 | -2.47% | 0.009541 | 0.009766 | 0.009112 | 2,905,760.00 |
| Apr 16 2024 | 0.009562 | 0.000168 | 1.79% | 0.009399 | 0.009897 | 0.009326 | 2,504,742.00 |
| Apr 15 2024 | 0.009394 | -0.000265 | -2.74% | 0.009665 | 0.00998 | 0.009211 | 4,675,239.00 |
| Apr 14 2024 | 0.009659 | -0.000313 | -3.14% | 0.009926 | 0.010064 | 0.009 | 3,128,502.00 |
| Apr 13 2024 | 0.009972 | -0.000587 | -5.56% | 0.010818 | 0.011 | 0.009601 | 4,688,519.00 |
| Apr 12 2024 | 0.010559 | -0.000132 | -1.23% | 0.010732 | 0.012261 | 0.010324 | 3,862,049.00 |
| Apr 11 2024 | 0.010691 | -0.000341 | -3.09% | 0.010967 | 0.011554 | 0.0106 | 2,789,502.00 |
| Apr 10 2024 | 0.011032 | 0.000041 | 0.37% | 0.010985 | 0.011284 | 0.010312 | 2,990,653.00 |
| Apr 09 2024 | 0.010991 | -0.000318 | -2.81% | 0.011313 | 0.0115 | 0.0108 | 2,022,594.00 |
| Apr 08 2024 | 0.011309 | 0.000091 | 0.81% | 0.011225 | 0.01153 | 0.010874 | 2,495,444.00 |
| Apr 07 2024 | 0.011218 | -0.000032 | -0.28% | 0.011261 | 0.011494 | 0.011046 | 2,018,068.00 |
| Apr 06 2024 | 0.01125 | 0.000112 | 1.01% | 0.011121 | 0.011389 | 0.010666 | 2,409,530.00 |
| Apr 05 2024 | 0.011138 | -0.000113 | -1.00% | 0.011256 | 0.01148 | 0.010618 | 3,008,656.00 |
| Apr 04 2024 | 0.011251 | 0.000199 | 1.80% | 0.011102 | 0.011469 | 0.010529 | 3,056,921.00 |
| Apr 03 2024 | 0.011052 | -0.000732 | -6.21% | 0.011781 | 0.011788 | 0.010552 | 4,542,102.00 |
| Apr 02 2024 | 0.011784 | -0.000735 | -5.87% | 0.01256 | 0.013125 | 0.01145 | 4,706,123.00 |
| Apr 01 2024 | 0.012519 | -0.000157 | -1.24% | 0.012662 | 0.012748 | 0.012212 | 2,600,212.00 |
| Mar 31 2024 | 0.012676 | 0.00026 | 2.09% | 0.01242 | 0.012706 | 0.012212 | 2,778,974.00 |
| Mar 30 2024 | 0.012416 | -0.000321 | -2.52% | 0.01276 | 0.012812 | 0.012213 | 3,434,926.00 |
| Mar 29 2024 | 0.012737 | -0.00072 | -5.35% | 0.013321 | 0.013508 | 0.01235 | 5,954,704.00 |
| Mar 28 2024 | 0.013457 | 0.00106 | 8.55% | 0.012418 | 0.014999 | 0.011912 | 6,215,228.00 |
| Mar 27 2024 | 0.012397 | -0.000526 | -4.07% | 0.013113 | 0.013499 | 0.01206 | 6,242,531.00 |
| Mar 26 2024 | 0.012923 | 0.000423 | 3.38% | 0.012382 | 0.013551 | 0.011826 | 6,169,237.00 |
| Mar 25 2024 | 0.0125 | 0.000958 | 8.30% | 0.011463 | 0.01288 | 0.011445 | 4,801,048.00 |
| Mar 24 2024 | 0.011542 | 0.000158 | 1.39% | 0.011386 | 0.0119 | 0.01056 | 4,548,104.00 |
| Mar 23 2024 | 0.011384 | 0.000448 | 4.10% | 0.010974 | 0.011969 | 0.010 | 3,934,135.00 |
| Mar 22 2024 | 0.010936 | 0.00088 | 8.75% | 0.010023 | 0.01209 | 0.009725 | 4,811,179.00 |
| Mar 21 2024 | 0.010056 | 0.000072 | 0.72% | 0.009984 | 0.0105 | 0.009111 | 5,590,357.00 |
| Mar 20 2024 | 0.009984 | 0.000564 | 5.99% | 0.009376 | 0.010 | 0.009263 | 4,434,682.00 |
| Mar 19 2024 | 0.00942 | -0.000759 | -7.46% | 0.010199 | 0.01022 | 0.009127 | 5,375,231.00 |
| Mar 18 2024 | 0.010179 | -0.000537 | -5.01% | 0.010714 | 0.010731 | 0.009724 | 3,961,998.00 |
| Mar 17 2024 | 0.010716 | 0.000573 | 5.65% | 0.010152 | 0.010981 | 0.0094 | 6,209,402.00 |
| Mar 16 2024 | 0.010143 | -0.001189 | -10.49% | 0.011459 | 0.011784 | 0.010 | 5,328,879.00 |
| Mar 15 2024 | 0.011332 | -0.000246 | -2.12% | 0.011658 | 0.011908 | 0.01045 | 5,062,022.00 |
| Mar 14 2024 | 0.011578 | -0.000633 | -5.18% | 0.012143 | 0.012315 | 0.010351 | 5,592,771.00 |
| Mar 13 2024 | 0.012211 | 0.000159 | 1.32% | 0.012065 | 0.0127 | 0.0116 | 3,755,421.00 |
| Mar 12 2024 | 0.012052 | -0.000808 | -6.28% | 0.01288 | 0.013847 | 0.010561 | 3,975,800.00 |
| Mar 11 2024 | 0.01286 | -0.00014 | -1.08% | 0.013514 | 0.014284 | 0.011983 | 5,831,897.00 |
| Mar 10 2024 | 0.013 | 0.000575 | 4.63% | 0.012425 | 0.013585 | 0.011457 | 5,838,458.00 |
| Mar 09 2024 | 0.012425 | 0.000264 | 2.17% | 0.012103 | 0.012534 | 0.011504 | 5,537,547.00 |
| Mar 08 2024 | 0.012161 | -0.00048 | -3.80% | 0.012785 | 0.013139 | 0.011592 | 3,508,892.00 |
| Mar 07 2024 | 0.012641 | -0.001039 | -7.60% | 0.013628 | 0.013831 | 0.011885 | 4,444,265.00 |
| Mar 06 2024 | 0.01368 | 0.001593 | 13.18% | 0.012136 | 0.015 | 0.011748 | 5,738,395.00 |
| Mar 05 2024 | 0.012087 | 0.000107 | 0.89% | 0.012167 | 0.01444 | 0.011201 | 7,344,696.00 |
| Mar 04 2024 | 0.01198 | -0.000441 | -3.55% | 0.012749 | 0.012811 | 0.011663 | 4,600,157.00 |
| Mar 03 2024 | 0.012421 | 0.000996 | 8.72% | 0.01142 | 0.0125 | 0.011299 | 3,900,265.00 |
| Mar 02 2024 | 0.011425 | -0.000137 | -1.18% | 0.01158 | 0.011776 | 0.0103 | 4,995,676.00 |
| Mar 01 2024 | 0.011562 | 0.000817 | 7.60% | 0.010751 | 0.01168 | 0.010 | 4,749,055.00 |
| Feb 29 2024 | 0.010745 | -0.000826 | -7.14% | 0.011544 | 0.011919 | 0.010013 | 4,535,719.00 |
| Feb 28 2024 | 0.011571 | 0.001366 | 13.39% | 0.010242 | 0.012 | 0.010234 | 3,755,398.00 |
| Feb 27 2024 | 0.010205 | -0.000079 | -0.77% | 0.010206 | 0.010397 | 0.00999 | 3,169,572.00 |
| Feb 26 2024 | 0.010284 | -0.000088 | -0.85% | 0.010206 | 0.010338 | 0.009573 | 3,577,902.00 |
| Feb 25 2024 | 0.010372 | 0.000362 | 3.62% | 0.010007 | 0.010499 | 0.009215 | 4,042,952.00 |
| Feb 24 2024 | 0.01001 | -0.000554 | -5.24% | 0.010531 | 0.01055 | 0.009257 | 3,672,014.00 |
| Feb 23 2024 | 0.010564 | 0.000269 | 2.61% | 0.01029 | 0.01071 | 0.009623 | 3,573,754.00 |
