Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.BVTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.015776 | -0.000208 | -1.30% | 0.015861 | 0.017875 | 0.015701 | 1,066,287.00 |
| Jul 17 2024 | 0.015984 | 0.000121 | 0.76% | 0.015925 | 0.018356 | 0.01522 | 1,166,638.00 |
| Jul 16 2024 | 0.015863 | -0.00038 | -2.34% | 0.016283 | 0.016898 | 0.015025 | 1,093,015.00 |
| Jul 15 2024 | 0.016243 | 0.000871 | 5.67% | 0.01538 | 0.016898 | 0.015006 | 1,183,267.00 |
| Jul 14 2024 | 0.015372 | -0.000117 | -0.76% | 0.015378 | 0.017091 | 0.014886 | 1,217,975.00 |
| Jul 13 2024 | 0.015489 | -0.00017 | -1.09% | 0.015728 | 0.015818 | 0.0148 | 1,001,936.00 |
| Jul 12 2024 | 0.015659 | 0.000097 | 0.62% | 0.015578 | 0.016117 | 0.014928 | 974,257.00 |
| Jul 11 2024 | 0.015562 | -0.001398 | -8.24% | 0.016965 | 0.01749 | 0.015504 | 1,128,253.00 |
| Jul 10 2024 | 0.01696 | 0.001418 | 9.12% | 0.015464 | 0.018 | 0.015416 | 1,328,117.00 |
| Jul 09 2024 | 0.015542 | 0.000673 | 4.53% | 0.014902 | 0.017357 | 0.014678 | 1,362,408.00 |
| Jul 08 2024 | 0.014869 | 0.000129 | 0.88% | 0.014837 | 0.01671 | 0.014351 | 1,266,284.00 |
| Jul 07 2024 | 0.01474 | 0.000115 | 0.79% | 0.014625 | 0.01555 | 0.013523 | 1,063,035.00 |
| Jul 06 2024 | 0.014625 | -0.000142 | -0.96% | 0.014921 | 0.017838 | 0.0125 | 1,988,164.00 |
| Jul 05 2024 | 0.014767 | 0.002164 | 17.17% | 0.012675 | 0.019473 | 0.011436 | 1,666,725.00 |
| Jul 04 2024 | 0.012603 | -0.001629 | -11.45% | 0.014172 | 0.014324 | 0.011985 | 1,509,573.00 |
| Jul 03 2024 | 0.014232 | -0.001184 | -7.68% | 0.015385 | 0.015986 | 0.014 | 1,386,603.00 |
| Jul 02 2024 | 0.015416 | 0.000851 | 5.84% | 0.014555 | 0.015783 | 0.014335 | 1,505,640.00 |
| Jul 01 2024 | 0.014565 | 0.000033 | 0.23% | 0.014506 | 0.015652 | 0.014045 | 1,911,666.00 |
| Jun 30 2024 | 0.014532 | -0.001199 | -7.62% | 0.015653 | 0.016302 | 0.013503 | 2,225,410.00 |
| Jun 29 2024 | 0.015731 | 0.000328 | 2.13% | 0.015591 | 0.016051 | 0.0142 | 1,440,922.00 |
| Jun 28 2024 | 0.015403 | -0.004115 | -21.08% | 0.018349 | 0.018978 | 0.014 | 2,598,399.00 |
| Jun 27 2024 | 0.019518 | 0.005383 | 38.08% | 0.014169 | 0.024406 | 0.013553 | 3,539,659.00 |
| Jun 26 2024 | 0.014135 | -0.001023 | -6.75% | 0.01515 | 0.0153 | 0.0132 | 1,775,018.00 |
| Jun 25 2024 | 0.015158 | -0.000276 | -1.79% | 0.015397 | 0.015791 | 0.015006 | 1,117,871.00 |
| Jun 24 2024 | 0.015434 | -0.000206 | -1.32% | 0.015671 | 0.016068 | 0.015 | 1,413,016.00 |
| Jun 23 2024 | 0.01564 | -0.001266 | -7.49% | 0.016906 | 0.017447 | 0.015501 | 1,481,783.00 |
| Jun 22 2024 | 0.016906 | 0.000992 | 6.23% | 0.016007 | 0.018855 | 0.015666 | 1,853,736.00 |
| Jun 21 2024 | 0.015914 | -0.000104 | -0.65% | 0.016077 | 0.017344 | 0.015313 | 1,387,033.00 |
| Jun 20 2024 | 0.016018 | -0.000862 | -5.11% | 0.016664 | 0.019681 | 0.015209 | 1,647,430.00 |
| Jun 19 2024 | 0.01688 | -0.000197 | -1.15% | 0.017114 | 0.019219 | 0.015 | 2,337,843.00 |
| Jun 18 2024 | 0.017077 | -0.003587 | -17.36% | 0.021502 | 0.021572 | 0.015549 | 2,982,560.00 |
| Jun 17 2024 | 0.020664 | 0.000549 | 2.73% | 0.020114 | 0.027861 | 0.016483 | 3,287,358.00 |
| Jun 16 2024 | 0.020115 | -0.002883 | -12.54% | 0.023046 | 0.025031 | 0.018335 | 2,573,098.00 |
| Jun 15 2024 | 0.022998 | -0.00392 | -14.56% | 0.02783 | 0.030331 | 0.02215 | 2,495,549.00 |
| Jun 14 2024 | 0.026918 | 0.002712 | 11.20% | 0.024253 | 0.034124 | 0.022201 | 2,744,477.00 |
| Jun 13 2024 | 0.024206 | -0.010441 | -30.14% | 0.035399 | 0.036217 | 0.02365 | 2,732,652.00 |
| Jun 12 2024 | 0.034647 | -0.026022 | -42.89% | 0.052091 | 0.090 | 0.031694 | 2,055,299.00 |
| Jun 11 2024 | 0.060669 | 0.045593 | 302.42% | 0.015209 | 0.062073 | 0.011959 | 3,094,419.00 |
| Jun 10 2024 | 0.015076 | -0.001253 | -7.67% | 0.015802 | 0.016772 | 0.012797 | 2,247,474.00 |
| Jun 09 2024 | 0.016329 | -0.001666 | -9.26% | 0.020442 | 0.026 | 0.0135 | 3,961,833.00 |
| Jun 08 2024 | 0.017995 | 0.006141 | 51.81% | 0.011799 | 0.025615 | 0.011484 | 4,668,758.00 |
| Jun 07 2024 | 0.011854 | 0.001796 | 17.86% | 0.01008 | 0.012009 | 0.009892 | 2,444,974.00 |
| Jun 06 2024 | 0.010058 | -0.002031 | -16.80% | 0.01207 | 0.012507 | 0.009403 | 2,635,860.00 |
| Jun 05 2024 | 0.012089 | 0.003304 | 37.61% | 0.008789 | 0.012946 | 0.008758 | 3,483,327.00 |
| Jun 04 2024 | 0.008785 | 0.000124 | 1.43% | 0.008746 | 0.009498 | 0.008632 | 1,438,586.00 |
| Jun 03 2024 | 0.008661 | -0.000611 | -6.59% | 0.009281 | 0.009499 | 0.008599 | 2,762,667.00 |
| Jun 02 2024 | 0.009272 | -0.000092 | -0.98% | 0.009221 | 0.009998 | 0.008465 | 3,404,044.00 |
| Jun 01 2024 | 0.009364 | 0.000992 | 11.85% | 0.01105 | 0.011279 | 0.008428 | 7,773,448.00 |
| May 31 2024 | 0.008372 | 0.000807 | 10.67% | 0.007626 | 0.009478 | 0.007619 | 5,611,012.00 |
| May 30 2024 | 0.007565 | -0.000558 | -6.87% | 0.008119 | 0.008153 | 0.007355 | 2,873,761.00 |
| May 29 2024 | 0.008123 | 0.00002 | 0.25% | 0.007978 | 0.00823 | 0.007652 | 2,561,705.00 |
| May 28 2024 | 0.008103 | -0.000156 | -1.89% | 0.008264 | 0.008984 | 0.0077 | 3,215,207.00 |
| May 27 2024 | 0.008259 | 0.000224 | 2.79% | 0.008049 | 0.008578 | 0.007739 | 2,780,331.00 |
| May 26 2024 | 0.008035 | 0.000256 | 3.29% | 0.007809 | 0.0084 | 0.007779 | 2,264,023.00 |
| May 25 2024 | 0.007779 | -0.000182 | -2.29% | 0.007974 | 0.008208 | 0.00765 | 2,343,248.00 |
| May 24 2024 | 0.007961 | -0.000052 | -0.65% | 0.008018 | 0.0083 | 0.00751 | 2,916,499.00 |
| May 23 2024 | 0.008013 | -0.000261 | -3.15% | 0.008278 | 0.008888 | 0.0075 | 2,866,607.00 |
| May 22 2024 | 0.008274 | -0.000308 | -3.59% | 0.008319 | 0.0099 | 0.0073 | 4,727,267.00 |
| May 21 2024 | 0.008582 | 0.000597 | 7.48% | 0.008036 | 0.011966 | 0.008022 | 5,887,736.00 |
| May 20 2024 | 0.007985 | 0.000429 | 5.68% | 0.007862 | 0.010767 | 0.007394 | 5,646,538.00 |
| May 19 2024 | 0.007556 | 0.0008 | 11.84% | 0.006745 | 0.0088 | 0.006501 | 4,463,246.00 |
| May 18 2024 | 0.006756 | -0.000284 | -4.03% | 0.007174 | 0.008174 | 0.006617 | 3,124,658.00 |
| May 17 2024 | 0.00704 | -0.000819 | -10.42% | 0.007861 | 0.007868 | 0.006682 | 2,605,107.00 |
| May 16 2024 | 0.007859 | 0.001319 | 20.17% | 0.006549 | 0.0083 | 0.006392 | 3,703,026.00 |
| May 15 2024 | 0.00654 | -0.000222 | -3.28% | 0.006633 | 0.006984 | 0.006 | 3,426,022.00 |
| May 14 2024 | 0.006762 | -0.000338 | -4.76% | 0.007114 | 0.00737 | 0.006 | 3,723,849.00 |
| May 13 2024 | 0.0071 | -0.000103 | -1.43% | 0.007379 | 0.007706 | 0.006501 | 4,102,346.00 |
| May 12 2024 | 0.007203 | -0.000696 | -8.81% | 0.007906 | 0.008177 | 0.007052 | 3,914,174.00 |
| May 11 2024 | 0.007899 | -0.000117 | -1.46% | 0.008014 | 0.0086 | 0.007744 | 2,397,611.00 |
| May 10 2024 | 0.008017 | -0.000073 | -0.90% | 0.007983 | 0.008453 | 0.0076 | 2,350,599.00 |
| May 09 2024 | 0.008089 | -0.000111 | -1.35% | 0.008119 | 0.00889 | 0.007819 | 3,277,716.00 |
| May 08 2024 | 0.008201 | -0.000214 | -2.54% | 0.008442 | 0.009208 | 0.007431 | 4,856,240.00 |
| May 07 2024 | 0.008415 | 0.000669 | 8.63% | 0.0086 | 0.0108 | 0.0079 | 6,668,166.00 |
| May 06 2024 | 0.007746 | -0.000735 | -8.67% | 0.008218 | 0.008524 | 0.007247 | 3,620,692.00 |
| May 05 2024 | 0.008481 | -0.003994 | -32.02% | 0.0114 | 0.013832 | 0.007546 | 8,330,509.00 |
| May 04 2024 | 0.012475 | 0.005394 | 76.17% | 0.007171 | 0.014 | 0.006923 | 5,757,107.00 |
| May 03 2024 | 0.007081 | 0.000218 | 3.17% | 0.006849 | 0.00871 | 0.0065 | 3,805,418.00 |
| May 02 2024 | 0.006863 | 0.000596 | 9.50% | 0.006245 | 0.008 | 0.006211 | 2,232,299.00 |
| May 01 2024 | 0.006267 | -0.00032 | -4.86% | 0.0064 | 0.007332 | 0.005867 | 3,641,659.00 |
| Apr 30 2024 | 0.006588 | -0.001415 | -17.68% | 0.008015 | 0.008179 | 0.006003 | 3,185,158.00 |
| Apr 29 2024 | 0.008003 | -0.000198 | -2.41% | 0.008255 | 0.008484 | 0.007639 | 2,214,208.00 |
| Apr 28 2024 | 0.008201 | -0.000468 | -5.40% | 0.009105 | 0.009789 | 0.0076 | 3,082,508.00 |
| Apr 27 2024 | 0.008669 | -0.000077 | -0.88% | 0.008749 | 0.010 | 0.0072 | 3,821,837.00 |
| Apr 26 2024 | 0.008747 | -0.000298 | -3.29% | 0.009 | 0.009414 | 0.008505 | 2,671,071.00 |
| Apr 25 2024 | 0.009045 | 0.000159 | 1.79% | 0.009206 | 0.010 | 0.0085 | 2,424,916.00 |
| Apr 24 2024 | 0.008886 | -0.000296 | -3.22% | 0.009322 | 0.010899 | 0.0086 | 3,568,104.00 |
| Apr 23 2024 | 0.009182 | -0.000114 | -1.23% | 0.009185 | 0.011 | 0.00882 | 5,214,982.00 |
| Apr 22 2024 | 0.009296 | -0.000804 | -7.96% | 0.01014 | 0.0138 | 0.0089 | 6,766,252.00 |
| Apr 21 2024 | 0.0101 | -0.000641 | -5.97% | 0.010519 | 0.0117 | 0.00845 | 5,241,815.00 |
| Apr 20 2024 | 0.010741 | -0.000729 | -6.36% | 0.01132 | 0.01215 | 0.008776 | 5,796,861.00 |
