Register to chat with like-minded investors on our interactive forums.
BTCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.12 | -0.08 | -3.64% | 2.29 | 2.323 | 2.0701 | 78,084 |
| Apr 17 2024 | 2.20 | 0.08 | 3.77% | 2.20 | 2.33 | 2.0687 | 65,535 |
| Apr 16 2024 | 2.12 | 0.09 | 4.43% | 2.00 | 2.20 | 1.93 | 93,417 |
| Apr 15 2024 | 2.03 | -0.37 | -15.42% | 2.40 | 2.40 | 1.79 | 235,258 |
| Apr 12 2024 | 2.40 | -0.19 | -7.34% | 2.60 | 2.60 | 2.30 | 107,142 |
| Apr 11 2024 | 2.59 | 0.02 | 0.78% | 2.55 | 2.655 | 2.51 | 36,419 |
| Apr 10 2024 | 2.57 | -0.01 | -0.39% | 2.54 | 2.6699 | 2.53 | 32,665 |
| Apr 09 2024 | 2.58 | -0.16 | -5.84% | 2.73 | 2.85 | 2.56 | 61,644 |
| Apr 08 2024 | 2.74 | 0.05 | 1.86% | 2.72 | 2.80 | 2.65 | 69,728 |
| Apr 05 2024 | 2.69 | -0.03 | -1.10% | 2.72 | 2.849 | 2.61 | 74,055 |
| Apr 04 2024 | 2.72 | 0.06 | 2.26% | 2.71 | 2.82 | 2.67 | 99,208 |
| Apr 03 2024 | 2.66 | 0.00 | 0.00% | 2.61 | 2.7428 | 2.60 | 44,350 |
| Apr 02 2024 | 2.66 | -0.12 | -4.32% | 2.73 | 2.7499 | 2.6205 | 50,578 |
| Apr 01 2024 | 2.78 | -0.15 | -5.12% | 2.86 | 2.90 | 2.75 | 116,202 |
| Mar 28 2024 | 2.93 | -0.01 | -0.34% | 2.90 | 3.03 | 2.83 | 127,893 |
| Mar 27 2024 | 2.94 | 0.06 | 2.08% | 2.85 | 3.0276 | 2.79 | 118,013 |
| Mar 26 2024 | 2.88 | 0.01 | 0.35% | 2.97 | 2.97 | 2.77 | 93,603 |
| Mar 25 2024 | 2.87 | 0.04 | 1.41% | 2.80 | 2.93 | 2.7698 | 155,860 |
| Mar 22 2024 | 2.83 | -0.13 | -4.39% | 2.96 | 2.96 | 2.77 | 99,261 |
| Mar 21 2024 | 2.96 | -0.15 | -4.82% | 3.19 | 3.19 | 2.8801 | 161,355 |
| Mar 20 2024 | 3.11 | 0.09 | 2.98% | 2.91 | 3.13 | 2.91 | 123,475 |
| Mar 19 2024 | 3.02 | 0.05 | 1.68% | 3.00 | 3.18 | 2.83 | 72,425 |
| Mar 18 2024 | 2.97 | 0.03 | 1.02% | 2.90 | 3.00 | 2.7302 | 189,222 |
| Mar 15 2024 | 2.94 | 0.10 | 3.52% | 2.84 | 2.94 | 2.77 | 55,345 |
| Mar 14 2024 | 2.84 | -0.11 | -3.73% | 2.87 | 2.94 | 2.71 | 103,304 |
| Mar 13 2024 | 2.95 | -0.07 | -2.32% | 3.02 | 3.08 | 2.8901 | 141,694 |
| Mar 12 2024 | 3.02 | -0.12 | -3.82% | 3.14 | 3.14 | 2.90 | 161,193 |
| Mar 11 2024 | 3.14 | -0.01 | -0.32% | 3.11 | 3.30 | 3.07 | 244,869 |
| Mar 08 2024 | 3.15 | 0.08 | 2.61% | 3.12 | 3.37 | 3.03 | 164,036 |
| Mar 07 2024 | 3.07 | -0.02 | -0.65% | 3.06 | 3.13 | 2.94 | 159,618 |
| Mar 06 2024 | 3.09 | 0.02 | 0.65% | 3.10 | 3.24 | 3.0171 | 165,933 |
| Mar 05 2024 | 3.07 | -0.46 | -13.03% | 3.45 | 3.52 | 2.96 | 242,633 |
| Mar 04 2024 | 3.53 | -0.17 | -4.59% | 3.70 | 3.7999 | 3.40 | 253,880 |
| Mar 01 2024 | 3.70 | 0.00 | 0.00% | 3.69 | 3.71 | 3.45 | 129,009 |
| Feb 29 2024 | 3.70 | -0.28 | -7.04% | 4.10 | 4.11 | 3.5462 | 189,084 |
| Feb 28 2024 | 3.98 | 0.21 | 5.57% | 4.00 | 4.00 | 3.60 | 512,484 |
| Feb 27 2024 | 3.77 | -0.10 | -2.58% | 4.03 | 4.1173 | 3.63 | 202,649 |
| Feb 26 2024 | 3.87 | 0.04 | 1.04% | 3.66 | 3.94 | 3.48 | 256,962 |
| Feb 23 2024 | 3.83 | -0.06 | -1.54% | 3.99 | 3.99 | 3.62 | 225,090 |
| Feb 22 2024 | 3.89 | -0.03 | -0.77% | 4.23 | 4.23 | 3.84 | 132,667 |
| Feb 21 2024 | 3.92 | -0.27 | -6.44% | 4.05 | 4.14 | 3.8517 | 58,877 |
| Feb 20 2024 | 4.19 | 0.00 | 0.00% | 4.09 | 4.19 | 3.75 | 130,062 |
| Feb 16 2024 | 4.19 | -0.11 | -2.56% | 4.39 | 4.59 | 4.101 | 126,478 |
| Feb 15 2024 | 4.30 | -0.17 | -3.80% | 4.74 | 4.8828 | 4.2304 | 223,972 |
| Feb 14 2024 | 4.47 | 0.44 | 10.92% | 4.40 | 4.47 | 4.18 | 192,454 |
| Feb 13 2024 | 4.03 | -0.11 | -2.66% | 4.00 | 4.15 | 3.7244 | 114,230 |
| Feb 12 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.45 | 3.98 | 224,516 |
| Feb 09 2024 | 4.14 | 0.17 | 4.28% | 4.15 | 4.42 | 3.88 | 133,248 |
| Feb 08 2024 | 3.97 | 0.50 | 14.41% | 3.76 | 4.07 | 3.65 | 129,705 |
| Feb 07 2024 | 3.47 | -0.08 | -2.25% | 3.56 | 3.57 | 3.40 | 72,457 |
| Feb 06 2024 | 3.55 | -0.01 | -0.28% | 3.51 | 3.65 | 3.41 | 61,664 |
| Feb 05 2024 | 3.56 | -0.15 | -4.04% | 3.70 | 3.80 | 3.50 | 79,060 |
| Feb 02 2024 | 3.71 | -0.24 | -6.08% | 3.99 | 4.00 | 3.50 | 102,015 |
| Feb 01 2024 | 3.95 | 0.03 | 0.77% | 3.98 | 4.06 | 3.7001 | 54,323 |
| Jan 31 2024 | 3.92 | -0.28 | -6.67% | 4.18 | 4.3581 | 3.77 | 82,283 |
| Jan 30 2024 | 4.20 | -0.26 | -5.83% | 4.56 | 4.56 | 4.10 | 60,486 |
| Jan 29 2024 | 4.46 | 0.46 | 11.50% | 4.08 | 4.63 | 4.058 | 180,552 |
| Jan 26 2024 | 4.00 | 0.42 | 11.73% | 3.89 | 4.188 | 3.79 | 115,291 |
| Jan 25 2024 | 3.58 | -0.05 | -1.38% | 3.64 | 3.7218 | 3.55 | 31,754 |
| Jan 24 2024 | 3.63 | -0.05 | -1.36% | 3.98 | 3.98 | 3.58 | 46,472 |
| Jan 23 2024 | 3.68 | -0.18 | -4.66% | 3.77 | 3.871 | 3.62 | 57,307 |
| Jan 22 2024 | 3.86 | 0.07 | 1.85% | 3.67 | 4.13 | 3.54 | 102,060 |
