Register for real-time alerts, custom portfolio, and market moversBTGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 35.87 | -6.56 | -15.46% | 42.40 | 42.80 | 35.57 | 4.00 |
| May 24 2024 | 42.43 | 6.88 | 19.35% | 35.49 | 42.47 | 34.23 | 5.00 |
| May 23 2024 | 35.55 | -0.240 | -0.67% | 35.83 | 37.14 | 35.15 | 0.00 |
| May 22 2024 | 35.79 | 9.93 | 38.40% | 33.28 | 36.24 | 33.28 | 1.00 |
| May 21 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 0.00 |
| May 20 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 0.00 |
| May 19 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 0.00 |
| May 18 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 0.00 |
| May 17 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 0.00 |
| May 16 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 0.00 |
| May 15 2024 | 25.86 | 0.00 | 0.00% | 25.86 | 25.86 | 25.86 | 0.00 |
| May 14 2024 | 25.86 | -7.67 | -22.88% | 25.86 | 33.19 | 25.86 | 0.00 |
| May 13 2024 | 33.53 | 0.00 | 0.00% | 33.53 | 33.53 | 33.53 | 0.00 |
| May 12 2024 | 33.53 | 0.00 | 0.00% | 33.53 | 33.53 | 33.53 | 0.00 |
| May 11 2024 | 33.53 | -1.68 | -4.77% | 33.53 | 33.53 | 33.53 | 0.00 |
| May 10 2024 | 35.21 | 0.00 | 0.00% | 35.21 | 35.21 | 35.21 | 0.00 |
| May 09 2024 | 35.21 | -1.45 | -3.96% | 35.21 | 35.21 | 35.21 | 0.00 |
| May 08 2024 | 36.66 | -0.240 | -0.65% | 36.66 | 36.66 | 36.66 | 0.00 |
| May 07 2024 | 36.90 | 0.240 | 0.65% | 36.90 | 36.90 | 36.90 | 0.00 |
| May 06 2024 | 36.66 | 0.970 | 2.72% | 35.93 | 36.66 | 35.93 | 0.00 |
| May 05 2024 | 35.69 | -0.130 | -0.36% | 35.69 | 35.69 | 35.69 | 0.00 |
| May 04 2024 | 35.82 | 3.52 | 10.90% | 32.31 | 35.82 | 32.31 | 1.00 |
| May 03 2024 | 32.30 | 4.50 | 16.19% | 27.98 | 32.40 | 27.87 | 3.00 |
| May 02 2024 | 27.80 | 0.300 | 1.09% | 27.52 | 28.09 | 26.79 | 0.00 |
| May 01 2024 | 27.50 | -1.14 | -3.98% | 28.65 | 28.65 | 25.47 | 3.00 |
| Apr 30 2024 | 28.64 | -0.360 | -1.24% | 29.00 | 30.10 | 27.74 | 1.00 |
| Apr 29 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| Apr 28 2024 | 29.00 | -2.84 | -8.92% | 31.28 | 31.28 | 29.00 | 0.00 |
| Apr 27 2024 | 31.84 | -0.150 | -0.47% | 31.99 | 31.99 | 31.84 | 0.00 |
| Apr 26 2024 | 31.99 | 0.00 | 0.00% | 31.99 | 31.99 | 31.99 | 0.00 |
| Apr 25 2024 | 31.99 | -1.05 | -3.18% | 31.99 | 31.99 | 31.99 | 0.00 |
| Apr 24 2024 | 33.04 | 0.00 | 0.00% | 33.04 | 33.04 | 33.04 | 0.00 |
| Apr 23 2024 | 33.04 | 0.00 | 0.00% | 33.04 | 33.04 | 33.04 | 0.00 |
| Apr 22 2024 | 33.04 | 0.00 | 0.00% | 33.04 | 33.04 | 33.04 | 0.00 |
| Apr 21 2024 | 33.04 | 0.00 | 0.00% | 33.04 | 33.04 | 33.04 | 0.00 |
| Apr 20 2024 | 33.04 | 3.19 | 10.69% | 29.91 | 33.13 | 29.91 | 0.00 |
| Apr 19 2024 | 29.85 | 0.00 | 0.00% | 29.85 | 29.85 | 29.85 | 0.00 |
| Apr 18 2024 | 29.85 | -0.240 | -0.80% | 29.85 | 29.85 | 29.85 | 0.00 |
| Apr 17 2024 | 30.09 | -0.950 | -3.06% | 31.11 | 31.11 | 30.09 | 0.00 |
| Apr 16 2024 | 31.04 | 0.00 | 0.00% | 31.04 | 31.04 | 31.04 | 0.00 |
| Apr 15 2024 | 31.04 | -1.91 | -5.80% | 32.47 | 32.47 | 31.04 | 0.00 |
| Apr 14 2024 | 32.95 | -0.710 | -2.11% | 33.43 | 33.43 | 32.95 | 0.00 |
| Apr 13 2024 | 33.66 | -0.480 | -1.41% | 33.90 | 33.90 | 33.66 | 0.00 |
| Apr 12 2024 | 34.14 | -0.480 | -1.39% | 34.38 | 34.38 | 34.14 | 0.00 |
| Apr 11 2024 | 34.62 | 0.00 | 0.00% | 34.62 | 34.62 | 34.62 | 0.00 |
| Apr 10 2024 | 34.62 | -1.43 | -3.97% | 35.81 | 35.81 | 34.62 | 0.00 |
| Apr 09 2024 | 36.05 | -1.19 | -3.20% | 37.00 | 37.00 | 36.05 | 0.00 |
| Apr 08 2024 | 37.24 | -1.91 | -4.88% | 38.91 | 38.91 | 25.16 | 0.00 |
| Apr 07 2024 | 39.15 | -0.240 | -0.61% | 39.55 | 39.55 | 39.15 | 0.00 |
| Apr 06 2024 | 39.39 | 0.090 | 0.23% | 39.79 | 42.44 | 39.39 | 0.00 |
| Apr 05 2024 | 39.30 | 0.00 | 0.00% | 39.30 | 39.30 | 39.30 | 0.00 |
| Apr 04 2024 | 39.30 | 0.860 | 2.24% | 38.59 | 39.30 | 38.59 | 0.00 |
| Apr 03 2024 | 38.44 | -0.460 | -1.18% | 38.44 | 38.44 | 38.44 | 0.00 |
| Apr 02 2024 | 38.90 | 0.560 | 1.46% | 38.34 | 42.00 | 36.53 | 0.00 |
| Apr 01 2024 | 38.34 | -0.490 | -1.26% | 38.34 | 38.34 | 37.86 | 0.00 |
| Mar 31 2024 | 38.83 | 0.240 | 0.62% | 38.59 | 38.83 | 38.59 | 0.00 |
| Mar 30 2024 | 38.59 | -0.550 | -1.41% | 38.59 | 39.00 | 38.59 | 10.00 |
| Mar 29 2024 | 39.14 | 0.00 | 0.00% | 39.14 | 39.14 | 39.14 | 0.00 |
| Mar 28 2024 | 39.14 | 0.00 | 0.00% | 39.14 | 39.14 | 39.14 | 0.00 |
| Mar 27 2024 | 39.14 | -0.010 | -0.03% | 39.15 | 39.15 | 39.14 | 0.00 |
| Mar 26 2024 | 39.15 | -2.63 | -6.29% | 41.77 | 41.77 | 38.34 | 0.00 |
| Mar 25 2024 | 41.78 | -1.62 | -3.73% | 43.39 | 43.39 | 41.78 | 0.00 |
| Mar 24 2024 | 43.40 | 9.87 | 29.44% | 40.99 | 43.40 | 40.99 | 1.00 |
| Mar 23 2024 | 33.53 | 0.250 | 0.75% | 33.53 | 33.77 | 33.21 | 0.00 |
| Mar 22 2024 | 33.28 | -8.70 | -20.72% | 39.63 | 39.63 | 33.18 | 0.00 |
| Mar 21 2024 | 41.98 | 0.00 | 0.00% | 41.98 | 41.98 | 41.98 | 0.00 |
| Mar 20 2024 | 41.98 | 0.00 | 0.00% | 41.98 | 41.98 | 41.98 | 0.00 |
| Mar 19 2024 | 41.98 | -0.010 | -0.02% | 41.99 | 41.99 | 41.98 | 0.00 |
| Mar 18 2024 | 41.99 | 0.00 | 0.00% | 41.99 | 41.99 | 41.99 | 0.00 |
| Mar 17 2024 | 41.99 | -0.980 | -2.28% | 42.73 | 42.73 | 41.99 | 0.00 |
| Mar 16 2024 | 42.97 | -1.91 | -4.26% | 44.64 | 44.64 | 42.97 | 0.00 |
| Mar 15 2024 | 44.88 | -3.83 | -7.86% | 48.63 | 48.63 | 44.88 | 0.00 |
| Mar 14 2024 | 48.71 | 0.490 | 1.02% | 48.37 | 49.19 | 47.98 | 0.00 |
| Mar 13 2024 | 48.22 | -0.410 | -0.84% | 49.04 | 49.61 | 47.02 | 1.00 |
| Mar 12 2024 | 48.63 | 19.20 | 65.24% | 38.97 | 49.61 | 29.67 | 21.00 |
| Mar 11 2024 | 29.43 | -0.560 | -1.87% | 29.85 | 29.85 | 22.93 | 0.00 |
| Mar 10 2024 | 29.99 | -8.01 | -21.08% | 38.00 | 38.00 | 22.92 | 8.00 |
| Mar 09 2024 | 38.00 | -3.00 | -7.32% | 40.99 | 41.23 | 35.93 | 7.00 |
| Mar 08 2024 | 41.00 | 10.60 | 34.87% | 30.63 | 41.00 | 25.55 | 4.00 |
| Mar 07 2024 | 30.40 | 3.86 | 14.54% | 26.78 | 30.40 | 26.78 | 0.00 |
| Mar 06 2024 | 26.54 | 2.66 | 11.14% | 24.12 | 26.54 | 24.12 | 0.00 |
| Mar 05 2024 | 23.88 | 0.960 | 4.19% | 22.92 | 23.88 | 22.92 | 0.00 |
| Mar 04 2024 | 22.92 | -0.080 | -0.35% | 22.93 | 22.93 | 22.92 | 0.00 |
| Mar 03 2024 | 23.00 | 1.47 | 6.83% | 22.18 | 23.00 | 22.18 | 0.00 |
| Mar 02 2024 | 21.53 | -0.400 | -1.82% | 21.93 | 21.93 | 21.53 | 2.00 |
| Mar 01 2024 | 21.93 | 0.00 | 0.00% | 21.93 | 21.93 | 21.93 | 0.00 |
| Feb 29 2024 | 21.93 | 0.00 | 0.00% | 21.93 | 21.93 | 21.93 | 0.00 |
| Feb 28 2024 | 21.93 | -1.23 | -5.31% | 23.17 | 23.17 | 20.00 | 0.00 |
| Feb 27 2024 | 23.16 | 0.00 | 0.00% | 23.16 | 23.16 | 23.16 | 0.00 |
| Feb 26 2024 | 23.16 | -0.250 | -1.07% | 23.25 | 23.64 | 23.16 | 28.00 |
| Feb 25 2024 | 23.41 | 0.250 | 1.08% | 23.22 | 23.66 | 22.96 | 0.00 |
| Feb 24 2024 | 23.16 | 0.470 | 2.07% | 22.68 | 23.16 | 22.68 | 5.00 |
