Register for real-time alerts, custom portfolio, and market movers
BTCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.2801 | 0.12 | 5.56% | 2.11 | 2.2801 | 2.11 | 18,057 |
| May 30 2024 | 2.16 | 0.05 | 2.37% | 2.20 | 2.24 | 2.1311 | 7,085 |
| May 29 2024 | 2.11 | 0.01 | 0.48% | 2.09 | 2.235 | 2.07 | 8,594 |
| May 28 2024 | 2.10 | -0.04 | -1.87% | 2.23 | 2.24 | 2.10 | 14,230 |
| May 24 2024 | 2.14 | 0.10 | 4.90% | 2.09 | 2.14 | 2.04 | 13,221 |
| May 23 2024 | 2.04 | -0.11 | -5.12% | 2.15 | 2.2599 | 2.02 | 22,234 |
| May 22 2024 | 2.15 | -0.04 | -1.83% | 2.29 | 2.29 | 2.135 | 19,833 |
| May 21 2024 | 2.19 | -0.08 | -3.51% | 2.29 | 2.37 | 2.12 | 28,909 |
| May 20 2024 | 2.2697 | 0.18 | 8.43% | 2.11 | 2.5374 | 2.11 | 73,502 |
| May 17 2024 | 2.0932 | 0.05 | 2.58% | 2.10 | 2.30 | 2.05 | 14,390 |
| May 16 2024 | 2.0406 | -0.17 | -7.67% | 2.21 | 2.2337 | 1.96 | 33,140 |
| May 15 2024 | 2.21 | 0.02 | 0.91% | 2.20 | 2.29 | 2.15 | 19,557 |
| May 14 2024 | 2.19 | -0.06 | -2.67% | 2.16 | 2.31 | 2.16 | 17,577 |
| May 13 2024 | 2.25 | -0.08 | -3.43% | 2.30 | 2.30 | 2.20 | 15,264 |
| May 10 2024 | 2.33 | 0.11 | 4.95% | 2.43 | 2.44 | 2.32 | 8,558 |
| May 09 2024 | 2.22 | -0.12 | -5.03% | 2.29 | 2.38 | 2.22 | 3,156 |
| May 08 2024 | 2.3376 | 0.01 | 0.33% | 2.26 | 2.4256 | 2.26 | 5,680 |
| May 07 2024 | 2.33 | 0.00 | 0.14% | 2.43 | 2.43 | 2.32 | 4,966 |
| May 06 2024 | 2.3268 | -0.08 | -3.45% | 2.38 | 2.50 | 2.3204 | 5,307 |
| May 03 2024 | 2.41 | 0.10 | 4.33% | 2.35 | 2.49 | 2.35 | 4,040 |
| May 02 2024 | 2.31 | 0.04 | 1.76% | 2.27 | 2.7199 | 2.24 | 9,533 |
| May 01 2024 | 2.27 | -0.19 | -7.72% | 2.26 | 2.52 | 2.26 | 10,069 |
| Apr 30 2024 | 2.46 | -0.05 | -1.99% | 2.59 | 2.59 | 2.3501 | 14,683 |
| Apr 29 2024 | 2.51 | -0.11 | -4.20% | 2.76 | 2.86 | 2.50 | 8,089 |
| Apr 26 2024 | 2.62 | 0.00 | 0.00% | 2.57 | 2.9899 | 2.57 | 6,529 |
| Apr 25 2024 | 2.62 | -0.02 | -0.76% | 2.66 | 2.76 | 2.60 | 10,907 |
| Apr 24 2024 | 2.64 | -0.10 | -3.65% | 2.82 | 2.85 | 2.62 | 7,435 |
| Apr 23 2024 | 2.74 | -0.07 | -2.49% | 2.86 | 2.86 | 2.60 | 5,929 |
| Apr 22 2024 | 2.81 | 0.12 | 4.46% | 2.73 | 2.81 | 2.6516 | 11,510 |
| Apr 19 2024 | 2.69 | 0.08 | 3.07% | 2.66 | 2.72 | 2.60 | 19,929 |
| Apr 18 2024 | 2.61 | -0.16 | -5.78% | 2.77 | 2.8499 | 2.61 | 8,935 |
| Apr 17 2024 | 2.77 | -0.12 | -4.15% | 2.80 | 2.90 | 2.76 | 11,320 |
| Apr 16 2024 | 2.89 | 0.04 | 1.40% | 2.99 | 2.99 | 2.75 | 11,600 |
| Apr 15 2024 | 2.85 | -0.27 | -8.65% | 3.09 | 3.1297 | 2.80 | 17,453 |
| Apr 12 2024 | 3.12 | 0.12 | 4.00% | 2.97 | 3.20 | 2.92 | 9,220 |
| Apr 11 2024 | 3.00 | -0.01 | -0.33% | 3.16 | 3.29 | 3.00 | 10,651 |
| Apr 10 2024 | 3.01 | -0.07 | -2.11% | 3.00 | 3.17 | 3.00 | 6,281 |
| Apr 09 2024 | 3.075 | -0.14 | -4.21% | 3.21 | 3.2201 | 3.00 | 24,017 |
| Apr 08 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.2937 | 3.10 | 18,027 |
| Apr 05 2024 | 3.20 | -0.15 | -4.48% | 3.30 | 3.30 | 3.1055 | 11,842 |
| Apr 04 2024 | 3.35 | -0.15 | -4.29% | 3.50 | 3.50 | 3.2501 | 23,472 |
| Apr 03 2024 | 3.50 | 0.18 | 5.42% | 3.34 | 3.51 | 3.32 | 8,545 |
| Apr 02 2024 | 3.32 | -0.10 | -2.92% | 3.35 | 3.35 | 3.29 | 5,375 |
| Apr 01 2024 | 3.42 | -0.08 | -2.29% | 3.56 | 3.56 | 3.34 | 9,172 |
| Mar 28 2024 | 3.50 | 0.15 | 4.48% | 3.34 | 3.64 | 3.34 | 17,701 |
| Mar 27 2024 | 3.35 | -0.03 | -0.89% | 3.35 | 3.41 | 3.32 | 5,175 |
| Mar 26 2024 | 3.38 | -0.26 | -7.14% | 3.57 | 3.57 | 3.30 | 13,119 |
| Mar 25 2024 | 3.64 | 0.03 | 0.83% | 3.74 | 3.80 | 3.51 | 37,563 |
| Mar 22 2024 | 3.61 | 0.32 | 9.73% | 3.30 | 3.80 | 3.30 | 72,462 |
| Mar 21 2024 | 3.29 | 0.33 | 11.15% | 3.00 | 3.3999 | 3.00 | 63,134 |
| Mar 20 2024 | 2.96 | 0.24 | 8.82% | 2.72 | 2.9638 | 2.72 | 18,771 |
| Mar 19 2024 | 2.72 | -0.19 | -6.53% | 2.91 | 2.91 | 2.66 | 19,560 |
| Mar 18 2024 | 2.91 | -0.27 | -8.49% | 3.10 | 3.16 | 2.90 | 15,633 |
| Mar 15 2024 | 3.18 | 0.02 | 0.63% | 3.25 | 3.3099 | 3.10 | 12,957 |
| Mar 14 2024 | 3.16 | -0.24 | -7.06% | 3.40 | 3.57 | 3.1301 | 15,498 |
| Mar 13 2024 | 3.40 | -0.17 | -4.76% | 3.72 | 3.72 | 3.40 | 16,543 |
| Mar 12 2024 | 3.57 | 0.00 | 0.00% | 3.66 | 3.8199 | 3.5001 | 15,404 |
| Mar 11 2024 | 3.57 | 0.05 | 1.42% | 3.79 | 3.8199 | 3.53 | 23,641 |
| Mar 08 2024 | 3.52 | 0.02 | 0.57% | 3.60 | 3.625 | 3.451 | 40,997 |
| Mar 07 2024 | 3.50 | 0.02 | 0.72% | 3.50 | 3.62 | 3.50 | 16,194 |
| Mar 06 2024 | 3.475 | -0.03 | -0.71% | 3.57 | 3.57 | 3.42 | 28,626 |
| Mar 05 2024 | 3.50 | -0.20 | -5.41% | 3.74 | 3.75 | 3.4324 | 44,409 |
