Register to chat with like-minded investors on our interactive forums.
OKBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.00078860 | -0.00002100 | -2.59% | 0.00080810 | 0.00081040 | 0.00078550 | 791.00 |
| May 12 2024 | 0.00080990 | -0.00001300 | -1.58% | 0.00082120 | 0.00082120 | 0.00080890 | 365.00 |
| May 11 2024 | 0.00082240 | 0.00001100 | 1.36% | 0.00081310 | 0.00082240 | 0.00081080 | 188.00 |
| May 10 2024 | 0.00081180 | 0.00000900 | 1.12% | 0.00080180 | 0.00082270 | 0.00079760 | 979.00 |
| May 09 2024 | 0.00080300 | -0.00000080 | -0.10% | 0.00082170 | 0.00082400 | 0.00079940 | 1,113.00 |
| May 08 2024 | 0.00080380 | 0.00000000 | 0.00% | 0.00080380 | 0.00080380 | 0.00080380 | 0.00 |
| May 07 2024 | 0.00080380 | 0.00000400 | 0.50% | 0.00080030 | 0.00080500 | 0.00079230 | 1,710.00 |
| May 06 2024 | 0.00079990 | -0.00000200 | -0.25% | 0.00080210 | 0.00080810 | 0.00078830 | 687.00 |
| May 05 2024 | 0.00080200 | 0.00000300 | 0.38% | 0.00079700 | 0.00081050 | 0.00078980 | 584.00 |
| May 04 2024 | 0.00079940 | -0.00001700 | -2.08% | 0.00081780 | 0.00082450 | 0.00079100 | 1,239.00 |
| May 03 2024 | 0.00081640 | -0.00000800 | -0.97% | 0.00082830 | 0.00083060 | 0.00080500 | 674.00 |
| May 02 2024 | 0.00082410 | -0.00001200 | -1.44% | 0.00083620 | 0.00084530 | 0.00082150 | 573.00 |
| May 01 2024 | 0.00083610 | -0.00000400 | -0.48% | 0.00083620 | 0.00084970 | 0.00082210 | 2,391.00 |
| Apr 30 2024 | 0.00084030 | 0.00002900 | 3.57% | 0.00080930 | 0.00084030 | 0.00080230 | 1,329.00 |
| Apr 29 2024 | 0.00081130 | -0.00000900 | -1.10% | 0.00082030 | 0.00082890 | 0.00080800 | 876.00 |
| Apr 28 2024 | 0.00082030 | -0.00001000 | -1.20% | 0.00083410 | 0.00084740 | 0.00081040 | 1,299.00 |
| Apr 27 2024 | 0.00083030 | 0.00000600 | 0.73% | 0.00082200 | 0.00083840 | 0.00082200 | 2,633.00 |
| Apr 26 2024 | 0.00082410 | 0.00000060 | 0.07% | 0.00082350 | 0.00082880 | 0.00081180 | 458.00 |
| Apr 25 2024 | 0.00082350 | -0.00001000 | -1.20% | 0.00084610 | 0.00086560 | 0.00081500 | 1,727.00 |
| Apr 24 2024 | 0.00083340 | 0.00000000 | 0.00% | 0.00083340 | 0.00083340 | 0.00083340 | 0.00 |
| Apr 23 2024 | 0.00083340 | 0.00000700 | 0.85% | 0.00082680 | 0.00084610 | 0.00082210 | 1,782.00 |
| Apr 22 2024 | 0.00082670 | -0.00001700 | -2.02% | 0.00084360 | 0.00084800 | 0.00081870 | 863.00 |
| Apr 21 2024 | 0.00084360 | -0.00001700 | -1.98% | 0.00086040 | 0.00086130 | 0.00083810 | 971.00 |
| Apr 20 2024 | 0.00086040 | -0.00000090 | -0.10% | 0.00086490 | 0.00087570 | 0.00085200 | 996.00 |
| Apr 19 2024 | 0.00086130 | -0.00001000 | -1.15% | 0.00087400 | 0.00088560 | 0.00083700 | 2,973.00 |
| Apr 18 2024 | 0.00087110 | -0.00002500 | -2.79% | 0.00089870 | 0.00090420 | 0.00086950 | 1,546.00 |
| Apr 17 2024 | 0.00089620 | -0.00000300 | -0.33% | 0.00089510 | 0.00094450 | 0.00088580 | 6,182.00 |
| Apr 16 2024 | 0.00089920 | -0.00000900 | -0.99% | 0.00090700 | 0.00097880 | 0.00089000 | 15,973.00 |
| Apr 15 2024 | 0.00090800 | 0.00009500 | 11.69% | 0.00081040 | 0.00095000 | 0.00080960 | 8,981.00 |
| Apr 14 2024 | 0.00081300 | 0.00000500 | 0.62% | 0.00080590 | 0.00084740 | 0.00078940 | 4,582.00 |
| Apr 13 2024 | 0.00080780 | 0.00001400 | 1.76% | 0.00079820 | 0.00087200 | 0.00078360 | 7,586.00 |
| Apr 12 2024 | 0.00079380 | -0.00001600 | -1.98% | 0.00080990 | 0.00083440 | 0.00079200 | 3,386.00 |
| Apr 11 2024 | 0.00080960 | -0.00000500 | -0.61% | 0.00081460 | 0.00081890 | 0.00080340 | 3,170.00 |
| Apr 10 2024 | 0.00081460 | -0.00000900 | -1.09% | 0.00082400 | 0.00083720 | 0.00081000 | 1,835.00 |
| Apr 09 2024 | 0.00082390 | -0.00000600 | -0.72% | 0.00083150 | 0.00084930 | 0.00081030 | 3,046.00 |
| Apr 08 2024 | 0.00082970 | -0.00000900 | -1.07% | 0.00083880 | 0.00084210 | 0.00082400 | 829.00 |
| Apr 07 2024 | 0.00083840 | 0.00000300 | 0.36% | 0.00083670 | 0.00084870 | 0.00082960 | 562.00 |
| Apr 06 2024 | 0.00083550 | 0.00000600 | 0.72% | 0.00083150 | 0.00085700 | 0.00082280 | 2,421.00 |
| Apr 05 2024 | 0.00082980 | 0.00001400 | 1.72% | 0.00081700 | 0.00085060 | 0.00081070 | 3,023.00 |
| Apr 04 2024 | 0.00081600 | -0.00003300 | -3.89% | 0.00084960 | 0.00085530 | 0.00081330 | 2,133.00 |
| Apr 03 2024 | 0.00084870 | -0.00002400 | -2.75% | 0.00087290 | 0.00087700 | 0.00083370 | 2,820.00 |
| Apr 02 2024 | 0.00087250 | -0.00000900 | -1.02% | 0.00087940 | 0.00090280 | 0.00085120 | 3,415.00 |
| Apr 01 2024 | 0.00088200 | -0.00000900 | -1.01% | 0.00089270 | 0.00091080 | 0.00087600 | 1,279.00 |
| Mar 31 2024 | 0.00089100 | -0.00001600 | -1.76% | 0.00090450 | 0.00091030 | 0.00088960 | 1,075.00 |
| Mar 30 2024 | 0.00090680 | -0.00000600 | -0.66% | 0.00091350 | 0.00092080 | 0.00089960 | 719.00 |
| Mar 29 2024 | 0.00091280 | 0.00000900 | 1.00% | 0.00090300 | 0.00092120 | 0.00088970 | 2,371.00 |
| Mar 28 2024 | 0.00090420 | -0.00002400 | -2.59% | 0.00092790 | 0.00093190 | 0.00088800 | 1,443.00 |
| Mar 27 2024 | 0.00092790 | -0.00002400 | -2.52% | 0.00095360 | 0.00096740 | 0.00092370 | 2,456.00 |
| Mar 26 2024 | 0.00095210 | 0.00002100 | 2.25% | 0.00093180 | 0.00096170 | 0.00092200 | 2,395.00 |
| Mar 25 2024 | 0.00093140 | -0.00000400 | -0.43% | 0.00093280 | 0.00097020 | 0.00092030 | 2,430.00 |
| Mar 24 2024 | 0.00093580 | -0.00001000 | -1.06% | 0.00094170 | 0.00097700 | 0.00093130 | 3,490.00 |
| Mar 23 2024 | 0.00094560 | 0.00002800 | 3.05% | 0.00091460 | 0.00096830 | 0.00090220 | 1,876.00 |
| Mar 22 2024 | 0.00091710 | 0.00000800 | 0.88% | 0.00090480 | 0.00092810 | 0.00089310 | 2,826.00 |
| Mar 21 2024 | 0.00090900 | 0.00001900 | 2.13% | 0.00088970 | 0.00091300 | 0.00088260 | 2,203.00 |
| Mar 20 2024 | 0.00089040 | -0.00001800 | -1.98% | 0.00090680 | 0.00092840 | 0.00087060 | 4,970.00 |
| Mar 19 2024 | 0.00090800 | -0.00004100 | -4.32% | 0.00094880 | 0.00095000 | 0.00089900 | 4,884.00 |
| Mar 18 2024 | 0.00094880 | 0.00000800 | 0.85% | 0.00094130 | 0.00095360 | 0.00092550 | 5,259.00 |
| Mar 17 2024 | 0.00094040 | -0.00004900 | -4.95% | 0.00098410 | 0.00098410 | 0.00093000 | 2,462.00 |
| Mar 16 2024 | 0.00098970 | 0.00002700 | 2.81% | 0.00097100 | 0.00100780 | 0.00094650 | 5,581.00 |
| Mar 15 2024 | 0.00096240 | -0.00003500 | -3.51% | 0.00096960 | 0.00098570 | 0.00092710 | 3,999.00 |
| Mar 14 2024 | 0.00099740 | 0.00000000 | 0.00% | 0.00099740 | 0.00099740 | 0.00099740 | 0.00 |
| Mar 13 2024 | 0.00099740 | 0.00007600 | 8.25% | 0.00092220 | 0.00101000 | 0.00090760 | 12,081.00 |
| Mar 12 2024 | 0.00092170 | -0.00001700 | -1.81% | 0.00094110 | 0.00094990 | 0.00090010 | 4,390.00 |
| Mar 11 2024 | 0.00093910 | -0.00003500 | -3.59% | 0.00097390 | 0.00098880 | 0.00091000 | 8,794.00 |
| Mar 10 2024 | 0.00097370 | 0.00009700 | 11.06% | 0.00090000 | 0.00106200 | 0.00086720 | 13,987.00 |
| Mar 09 2024 | 0.00087700 | 0.00000000 | 0.00% | 0.00087700 | 0.00087700 | 0.00087700 | 0.00 |
| Mar 08 2024 | 0.00087700 | 0.00000100 | 0.11% | 0.00087900 | 0.00091200 | 0.00084540 | 4,919.00 |
| Mar 07 2024 | 0.00087600 | 0.00002600 | 3.06% | 0.00085030 | 0.00087870 | 0.00083170 | 2,221.00 |
| Mar 06 2024 | 0.00085000 | -0.00000300 | -0.35% | 0.00085400 | 0.00085480 | 0.00081650 | 4,945.00 |
| Mar 05 2024 | 0.00085290 | 0.00002100 | 2.52% | 0.00083210 | 0.00090000 | 0.00081310 | 6,829.00 |
| Mar 04 2024 | 0.00083210 | -0.00008900 | -9.66% | 0.00092100 | 0.00092100 | 0.00082840 | 4,115.00 |
| Mar 03 2024 | 0.00092120 | 0.00004400 | 5.01% | 0.00088220 | 0.00100630 | 0.00088160 | 11,150.00 |
| Mar 02 2024 | 0.00087750 | 0.00004600 | 5.53% | 0.00083170 | 0.00089890 | 0.00082860 | 3,398.00 |
| Mar 01 2024 | 0.00083200 | -0.00001300 | -1.54% | 0.00084800 | 0.00085780 | 0.00081780 | 1,653.00 |
| Feb 29 2024 | 0.00084500 | 0.00000900 | 1.08% | 0.00083940 | 0.00086080 | 0.00082190 | 3,027.00 |
| Feb 28 2024 | 0.00083650 | -0.00006600 | -7.31% | 0.00090250 | 0.00090490 | 0.00082900 | 5,881.00 |
| Feb 27 2024 | 0.00090280 | -0.00003800 | -4.04% | 0.00093950 | 0.00094090 | 0.00089560 | 2,701.00 |
| Feb 26 2024 | 0.00094100 | -0.00002900 | -2.99% | 0.00096990 | 0.00098110 | 0.00092410 | 1,669.00 |
| Feb 25 2024 | 0.00096990 | -0.00002400 | -2.41% | 0.00099800 | 0.00099800 | 0.00096690 | 805.00 |
| Feb 24 2024 | 0.00099400 | -0.00000080 | -0.08% | 0.00099500 | 0.00100650 | 0.00098880 | 278.00 |
| Feb 23 2024 | 0.00099480 | 0.00000300 | 0.30% | 0.00099160 | 0.00100180 | 0.00098050 | 719.00 |
| Feb 22 2024 | 0.00099220 | 0.00000800 | 0.81% | 0.00098450 | 0.00103810 | 0.00098010 | 2,042.00 |
| Feb 21 2024 | 0.00098390 | 0.00000900 | 0.92% | 0.00097500 | 0.00101160 | 0.00095760 | 1,892.00 |
| Feb 20 2024 | 0.00097500 | -0.00005000 | -4.88% | 0.00102140 | 0.00102140 | 0.00095530 | 1,745.00 |
| Feb 19 2024 | 0.00102490 | 0.00002100 | 2.09% | 0.00100610 | 0.00102610 | 0.00100610 | 543.00 |
| Feb 18 2024 | 0.00100410 | 0.00000300 | 0.30% | 0.00100290 | 0.00102230 | 0.00100140 | 1,245.00 |
| Feb 17 2024 | 0.00100100 | 0.00001000 | 1.01% | 0.00099560 | 0.00102130 | 0.00099300 | 1,118.00 |
| Feb 16 2024 | 0.00099110 | 0.00001200 | 1.23% | 0.00098040 | 0.00105000 | 0.00098040 | 2,367.00 |
| Feb 15 2024 | 0.00097860 | 0.00001000 | 1.03% | 0.00096920 | 0.00098550 | 0.00095500 | 1,008.00 |
| Feb 14 2024 | 0.00096820 | -0.00002700 | -2.71% | 0.00100000 | 0.00100330 | 0.00096550 | 5,084.00 |
