Register for streaming realtime charts, analysis tools, and prices.
BTGOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.768 | 0.05 | 3.09% | 1.80 | 1.80 | 1.75 | 18,356 |
| Jun 13 2024 | 1.715 | 0.05 | 3.29% | 1.70 | 1.7366 | 1.70 | 164,416 |
| Jun 12 2024 | 1.6604 | -0.03 | -1.75% | 1.70 | 1.70 | 1.66 | 44,450 |
| Jun 11 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0 |
| Jun 10 2024 | 1.69 | 0.02 | 1.20% | 1.66 | 1.69 | 1.66 | 47,820 |
| Jun 07 2024 | 1.67 | -0.08 | -4.57% | 1.75 | 1.75 | 1.67 | 25,630 |
| Jun 06 2024 | 1.75 | 0.08 | 4.79% | 1.675 | 1.75 | 1.675 | 138,188 |
| Jun 05 2024 | 1.67 | -0.03 | -1.88% | 1.67 | 1.67 | 1.67 | 3,479 |
| Jun 04 2024 | 1.702 | 0.04 | 2.22% | 1.66 | 1.702 | 1.66 | 9,004 |
| Jun 03 2024 | 1.665 | 0.07 | 4.06% | 1.68 | 1.71 | 1.665 | 2,928 |
| May 31 2024 | 1.60 | -0.03 | -1.84% | 1.604 | 1.68 | 1.60 | 84,690 |
| May 30 2024 | 1.63 | 0.04 | 2.39% | 1.578 | 1.68 | 1.55 | 13,720 |
| May 29 2024 | 1.592 | -0.05 | -2.93% | 1.65 | 1.69 | 1.56 | 4,567 |
| May 28 2024 | 1.64 | 0.02 | 1.11% | 1.64 | 1.64 | 1.64 | 1,128 |
| May 24 2024 | 1.622 | 0.01 | 0.75% | 1.60 | 1.622 | 1.60 | 78,954 |
| May 23 2024 | 1.61 | 0.01 | 0.63% | 1.585 | 1.64 | 1.58 | 438,935 |
| May 22 2024 | 1.60 | 0.00 | 0.00% | 1.69 | 1.69 | 1.55 | 343,655 |
| May 21 2024 | 1.60 | -0.02 | -1.23% | 1.50 | 1.60 | 1.50 | 34,440 |
| May 20 2024 | 1.62 | -0.06 | -3.57% | 1.60 | 1.69 | 1.60 | 29,600 |
| May 17 2024 | 1.68 | 0.01 | 0.60% | 1.67 | 1.6825 | 1.611 | 24,244 |
| May 16 2024 | 1.67 | 0.21 | 14.38% | 1.61 | 1.682 | 1.55 | 443,438 |
| May 15 2024 | 1.46 | 0.06 | 4.29% | 1.42 | 1.46 | 1.40 | 844,360 |
| May 14 2024 | 1.40 | 0.02 | 1.45% | 1.39 | 1.40 | 1.30 | 114,340 |
| May 13 2024 | 1.38 | 0.03 | 2.60% | 1.28 | 1.38 | 1.28 | 28,572 |
| May 10 2024 | 1.345 | 0.04 | 3.41% | 1.33 | 1.345 | 1.30 | 107,021 |
| May 09 2024 | 1.3007 | 0.01 | 0.60% | 1.30 | 1.37 | 1.30 | 225,391 |
| May 08 2024 | 1.293 | -0.03 | -2.05% | 1.2903 | 1.32 | 1.2903 | 2,229,901 |
| May 07 2024 | 1.32 | -0.02 | -1.49% | 1.32 | 1.32 | 1.32 | 4,002 |
| May 06 2024 | 1.34 | 0.02 | 1.52% | 1.35 | 1.355 | 1.31 | 39,151 |
| May 03 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.305 | 176,205 |
| May 02 2024 | 1.32 | -0.03 | -2.22% | 1.30 | 1.345 | 1.2911 | 37,908 |
| May 01 2024 | 1.35 | 0.06 | 4.65% | 1.345 | 1.35 | 1.3265 | 7,410 |
| Apr 30 2024 | 1.29 | -0.09 | -6.52% | 1.30 | 1.34 | 1.29 | 4,910 |
| Apr 29 2024 | 1.38 | 0.07 | 5.34% | 1.354 | 1.38 | 1.30 | 3,095 |
| Apr 26 2024 | 1.31 | 0.01 | 1.08% | 1.31 | 1.31 | 1.31 | 1,213 |
| Apr 25 2024 | 1.296 | -0.04 | -3.28% | 1.325 | 1.325 | 1.296 | 3,791 |
| Apr 24 2024 | 1.34 | -0.05 | -3.60% | 1.324 | 1.34 | 1.3185 | 32,633 |
| Apr 23 2024 | 1.39 | 0.04 | 2.96% | 1.28 | 1.39 | 1.28 | 13,792 |
| Apr 22 2024 | 1.35 | 0.04 | 2.66% | 1.30 | 1.35 | 1.30 | 67,768 |
| Apr 19 2024 | 1.315 | 0.01 | 1.15% | 1.315 | 1.315 | 1.315 | 17,384 |
| Apr 18 2024 | 1.30 | 0.03 | 2.36% | 1.25 | 1.325 | 1.25 | 14,016 |
| Apr 17 2024 | 1.27 | -0.04 | -3.05% | 1.30 | 1.31 | 1.27 | 7,722 |
| Apr 16 2024 | 1.31 | -0.01 | -0.76% | 1.29 | 1.37 | 1.28 | 118,387 |
| Apr 15 2024 | 1.32 | -0.02 | -1.49% | 1.32 | 1.3775 | 1.30 | 73,066 |
| Apr 12 2024 | 1.34 | 0.01 | 0.37% | 1.33 | 1.34 | 1.33 | 68,100 |
| Apr 11 2024 | 1.335 | 0.01 | 0.68% | 1.32 | 1.335 | 1.31 | 33,601 |
| Apr 10 2024 | 1.326 | -0.05 | -3.56% | 1.33 | 1.33 | 1.31 | 71,472 |
| Apr 09 2024 | 1.375 | 0.01 | 0.73% | 1.36 | 1.375 | 1.35 | 152,215 |
| Apr 08 2024 | 1.365 | 0.03 | 2.63% | 1.35 | 1.365 | 1.35 | 9,993 |
| Apr 05 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0 |
| Apr 04 2024 | 1.33 | 0.00 | 0.00% | 1.35 | 1.35 | 1.32 | 46,112 |
| Apr 03 2024 | 1.33 | -0.04 | -2.92% | 1.325 | 1.35 | 1.32 | 3,146,796 |
| Apr 02 2024 | 1.37 | 0.01 | 0.74% | 1.368 | 1.37 | 1.368 | 37,300 |
| Apr 01 2024 | 1.36 | -0.02 | -1.45% | 1.25 | 1.37 | 1.25 | 97,116 |
| Mar 28 2024 | 1.38 | 0.00 | -0.14% | 1.38 | 1.395 | 1.38 | 9,600 |
| Mar 27 2024 | 1.382 | 0.01 | 0.86% | 1.39 | 1.39 | 1.38 | 19,433 |
| Mar 26 2024 | 1.3702 | 0.02 | 1.50% | 1.36 | 1.39 | 1.36 | 4,907 |
| Mar 25 2024 | 1.35 | -0.03 | -2.17% | 1.40 | 1.40 | 1.35 | 12,001 |
| Mar 22 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.38 | 1.3529 | 806,577 |
| Mar 21 2024 | 1.36 | 0.01 | 0.89% | 1.35 | 1.3795 | 1.35 | 3,399,978 |
| Mar 20 2024 | 1.348 | 0.04 | 2.90% | 1.35 | 1.35 | 1.295 | 11,125 |
| Mar 19 2024 | 1.31 | -0.05 | -3.32% | 1.35 | 1.35 | 1.31 | 1,560,957 |
