Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.00003588 | 0.00000037 | 1.04% | 0.00003614 | 0.00003663 | 0.00003540 | 3,472.00 |
| Jun 05 2024 | 0.00003551 | -0.00000072 | -1.99% | 0.00003577 | 0.00003645 | 0.00003533 | 6,616.00 |
| Jun 04 2024 | 0.00003623 | 0.00000028 | 0.78% | 0.00003540 | 0.00003707 | 0.00003500 | 4,420.00 |
| Jun 03 2024 | 0.00003595 | -0.00000080 | -2.18% | 0.00003650 | 0.00003650 | 0.00003595 | 1,178.00 |
| Jun 02 2024 | 0.00003675 | -0.00000023 | -0.62% | 0.00003710 | 0.00003797 | 0.00003675 | 6,994.00 |
| Jun 01 2024 | 0.00003698 | -0.00000023 | -0.62% | 0.00003682 | 0.00003896 | 0.00003682 | 25,777.00 |
| May 31 2024 | 0.00003721 | 0.00000010 | 0.27% | 0.00003638 | 0.00003962 | 0.00003631 | 31,144.00 |
| May 30 2024 | 0.00003711 | -0.00000092 | -2.42% | 0.00003802 | 0.00003931 | 0.00003646 | 5,190.00 |
| May 29 2024 | 0.00003803 | 0.00000018 | 0.48% | 0.00003800 | 0.00004126 | 0.00003724 | 17,940.00 |
| May 28 2024 | 0.00003785 | 0.00000200 | 5.51% | 0.00003645 | 0.00004174 | 0.00003542 | 67,560.00 |
| May 27 2024 | 0.00003631 | -0.00000076 | -2.05% | 0.00003691 | 0.00003786 | 0.00003590 | 19,438.00 |
| May 26 2024 | 0.00003707 | 0.00000005 | 0.14% | 0.00003696 | 0.00004358 | 0.00003640 | 247,065.00 |
| May 25 2024 | 0.00003702 | -0.00000006 | -0.16% | 0.00003718 | 0.00003788 | 0.00003621 | 672.00 |
| May 24 2024 | 0.00003708 | 0.00000012 | 0.32% | 0.00003696 | 0.00003708 | 0.00003680 | 61.00 |
| May 23 2024 | 0.00003696 | -0.00000037 | -0.99% | 0.00003709 | 0.00003775 | 0.00003676 | 102.00 |
| May 22 2024 | 0.00003733 | -0.00000094 | -2.46% | 0.00003825 | 0.00003825 | 0.00003731 | 207.00 |
| May 21 2024 | 0.00003827 | 0.00000200 | 5.44% | 0.00003618 | 0.00003827 | 0.00003618 | 1,488.00 |
| May 20 2024 | 0.00003674 | 0.00000001 | 0.03% | 0.00003641 | 0.00003711 | 0.00003640 | 3,557.00 |
| May 19 2024 | 0.00003673 | -0.00000100 | -2.63% | 0.00003760 | 0.00003813 | 0.00003673 | 1,815.00 |
| May 18 2024 | 0.00003799 | 0.00000009 | 0.24% | 0.00003731 | 0.00003841 | 0.00003723 | 1,789.00 |
| May 17 2024 | 0.00003790 | 0.00000073 | 1.96% | 0.00003719 | 0.00003790 | 0.00003707 | 3,066.00 |
| May 16 2024 | 0.00003717 | 0.00000042 | 1.14% | 0.00003676 | 0.00003755 | 0.00003640 | 965.00 |
| May 15 2024 | 0.00003675 | -0.00000200 | -5.20% | 0.00003757 | 0.00003758 | 0.00003675 | 1,065.00 |
| May 14 2024 | 0.00003845 | 0.00000027 | 0.71% | 0.00003818 | 0.00003941 | 0.00003696 | 6,922.00 |
| May 13 2024 | 0.00003818 | -0.00000100 | -2.53% | 0.00003969 | 0.00004010 | 0.00003818 | 7,006.00 |
| May 12 2024 | 0.00003958 | -0.00000100 | -2.44% | 0.00004057 | 0.00004245 | 0.00003933 | 23,294.00 |
| May 11 2024 | 0.00004095 | 0.00000200 | 5.08% | 0.00003998 | 0.00004740 | 0.00003979 | 33,422.00 |
| May 10 2024 | 0.00003934 | 0.00000025 | 0.64% | 0.00003955 | 0.00004210 | 0.00003934 | 5,061.00 |
| May 09 2024 | 0.00003909 | 0.00000021 | 0.54% | 0.00003875 | 0.00003953 | 0.00003833 | 2,270.00 |
| May 08 2024 | 0.00003888 | -0.00000200 | -4.87% | 0.00004036 | 0.00004036 | 0.00003833 | 4,246.00 |
| May 07 2024 | 0.00004109 | 0.00000026 | 0.64% | 0.00003972 | 0.00004109 | 0.00003972 | 78.00 |
| May 06 2024 | 0.00004083 | 0.00000080 | 2.00% | 0.00004083 | 0.00004083 | 0.00004083 | 19.00 |
| May 05 2024 | 0.00004003 | -0.00000088 | -2.15% | 0.00003980 | 0.00004125 | 0.00003938 | 1,208.00 |
| May 04 2024 | 0.00004091 | 0.00000039 | 0.96% | 0.00004100 | 0.00004100 | 0.00003943 | 757.00 |
| May 03 2024 | 0.00004052 | -0.00000024 | -0.59% | 0.00004186 | 0.00004216 | 0.00004052 | 2,445.00 |
| May 02 2024 | 0.00004076 | -0.00000087 | -2.09% | 0.00004165 | 0.00004221 | 0.00004076 | 2,046.00 |
| May 01 2024 | 0.00004163 | -0.00000008 | -0.19% | 0.00004163 | 0.00004163 | 0.00004088 | 3,587.00 |
| Apr 30 2024 | 0.00004171 | -0.00000079 | -1.86% | 0.00004241 | 0.00004698 | 0.00004036 | 21,430.00 |
| Apr 29 2024 | 0.00004250 | -0.00000047 | -1.09% | 0.00004300 | 0.00004721 | 0.00004250 | 5,586.00 |
| Apr 28 2024 | 0.00004297 | 0.00000100 | 2.41% | 0.00004205 | 0.00004401 | 0.00004085 | 2,941.00 |
| Apr 27 2024 | 0.00004156 | -0.00000076 | -1.80% | 0.00004232 | 0.00004232 | 0.00004135 | 2,141.00 |
| Apr 26 2024 | 0.00004232 | -0.00000100 | -2.31% | 0.00004322 | 0.00004322 | 0.00004190 | 2,450.00 |
| Apr 25 2024 | 0.00004334 | -0.00000200 | -4.40% | 0.00004523 | 0.00004534 | 0.00004334 | 2,281.00 |
| Apr 24 2024 | 0.00004550 | 0.00000026 | 0.57% | 0.00004641 | 0.00004668 | 0.00004454 | 2,981.00 |
| Apr 23 2024 | 0.00004524 | 0.00000079 | 1.78% | 0.00004485 | 0.00004767 | 0.00004485 | 10,998.00 |
| Apr 22 2024 | 0.00004445 | -0.00000200 | -4.28% | 0.00004791 | 0.00004791 | 0.00004445 | 3,559.00 |
| Apr 21 2024 | 0.00004668 | -0.00000200 | -4.08% | 0.00004773 | 0.00004874 | 0.00004649 | 1,958.00 |
| Apr 20 2024 | 0.00004899 | 0.00000400 | 8.85% | 0.00004670 | 0.00004951 | 0.00004601 | 6,731.00 |
| Apr 19 2024 | 0.00004522 | -0.00000100 | -2.14% | 0.00004498 | 0.00004685 | 0.00004396 | 15,249.00 |
| Apr 18 2024 | 0.00004669 | -0.00000057 | -1.21% | 0.00004667 | 0.00004808 | 0.00004577 | 3,053.00 |
| Apr 17 2024 | 0.00004726 | -0.00000100 | -2.07% | 0.00004700 | 0.00005153 | 0.00004650 | 15,647.00 |
| Apr 16 2024 | 0.00004831 | -0.00000300 | -5.84% | 0.00005141 | 0.00005689 | 0.00004705 | 20,672.00 |
| Apr 15 2024 | 0.00005141 | 0.00000200 | 4.07% | 0.00004740 | 0.00005141 | 0.00004601 | 9,214.00 |
| Apr 14 2024 | 0.00004916 | 0.00000200 | 4.24% | 0.00004520 | 0.00005019 | 0.00004498 | 4,864.00 |
| Apr 13 2024 | 0.00004713 | 0.00000001 | 0.02% | 0.00004712 | 0.00005235 | 0.00004379 | 10,126.00 |
| Apr 12 2024 | 0.00004712 | -0.00000600 | -11.29% | 0.00005320 | 0.00005386 | 0.00004612 | 9,673.00 |
| Apr 11 2024 | 0.00005316 | -0.00000043 | -0.80% | 0.00005356 | 0.00005561 | 0.00005273 | 16,154.00 |
| Apr 10 2024 | 0.00005359 | 0.00000100 | 1.92% | 0.00005243 | 0.00005959 | 0.00005178 | 26,518.00 |
| Apr 09 2024 | 0.00005221 | -0.00000200 | -3.68% | 0.00005345 | 0.00005517 | 0.00005221 | 1,586.00 |
| Apr 08 2024 | 0.00005431 | -0.00000400 | -6.89% | 0.00005601 | 0.00006063 | 0.00005171 | 17,471.00 |
| Apr 07 2024 | 0.00005808 | 0.00000500 | 9.35% | 0.00005350 | 0.00006278 | 0.00005230 | 25,889.00 |
| Apr 06 2024 | 0.00005350 | -0.00000200 | -3.58% | 0.00005614 | 0.00005774 | 0.00005303 | 10,132.00 |
| Apr 05 2024 | 0.00005593 | 0.00000200 | 3.74% | 0.00005614 | 0.00005936 | 0.00005170 | 21,605.00 |
| Apr 04 2024 | 0.00005348 | -0.00000400 | -6.96% | 0.00005444 | 0.00006075 | 0.00005094 | 33,742.00 |
| Apr 03 2024 | 0.00005749 | 0.00000600 | 11.62% | 0.00004988 | 0.00005794 | 0.00004987 | 17,553.00 |
| Apr 02 2024 | 0.00005164 | 0.00000017 | 0.33% | 0.00005143 | 0.00005243 | 0.00004972 | 3,649.00 |
| Apr 01 2024 | 0.00005147 | -0.00000200 | -3.72% | 0.00005206 | 0.00005332 | 0.00005021 | 6,588.00 |
| Mar 31 2024 | 0.00005371 | 0.00000200 | 3.88% | 0.00005223 | 0.00005378 | 0.00005072 | 13,364.00 |
| Mar 30 2024 | 0.00005158 | -0.00000100 | -1.89% | 0.00005417 | 0.00005417 | 0.00005158 | 24,436.00 |
| Mar 29 2024 | 0.00005283 | 0.00000100 | 1.94% | 0.00005213 | 0.00005561 | 0.00005056 | 77,938.00 |
| Mar 28 2024 | 0.00005150 | 0.00000014 | 0.27% | 0.00005080 | 0.00005241 | 0.00005080 | 9,797.00 |
| Mar 27 2024 | 0.00005136 | 0.00000024 | 0.47% | 0.00005177 | 0.00005200 | 0.00004978 | 5,082.00 |
| Mar 26 2024 | 0.00005112 | 0.00000081 | 1.61% | 0.00005103 | 0.00005240 | 0.00005033 | 9,715.00 |
| Mar 25 2024 | 0.00005031 | 0.00000095 | 1.92% | 0.00004986 | 0.00005096 | 0.00004949 | 3,515.00 |
| Mar 24 2024 | 0.00004936 | -0.00000041 | -0.82% | 0.00005000 | 0.00005263 | 0.00004936 | 14,450.00 |
| Mar 23 2024 | 0.00004977 | -0.00000100 | -1.97% | 0.00005207 | 0.00005788 | 0.00004935 | 33,852.00 |
| Mar 22 2024 | 0.00005080 | 0.00000400 | 8.51% | 0.00004685 | 0.00005346 | 0.00004628 | 24,527.00 |
| Mar 21 2024 | 0.00004702 | 0.00000022 | 0.47% | 0.00004796 | 0.00004832 | 0.00004574 | 18,569.00 |
| Mar 20 2024 | 0.00004680 | 0.00000200 | 4.46% | 0.00004698 | 0.00005349 | 0.00004491 | 97,843.00 |
| Mar 19 2024 | 0.00004481 | -0.00000300 | -6.32% | 0.00004640 | 0.00004896 | 0.00004322 | 19,025.00 |
| Mar 18 2024 | 0.00004745 | -0.00000300 | -5.99% | 0.00004918 | 0.00005389 | 0.00004668 | 32,393.00 |
| Mar 17 2024 | 0.00005008 | -0.00000200 | -3.85% | 0.00005200 | 0.00005230 | 0.00004906 | 34,696.00 |
| Mar 16 2024 | 0.00005200 | -0.00000300 | -5.43% | 0.00005520 | 0.00005967 | 0.00004907 | 116,587.00 |
| Mar 15 2024 | 0.00005520 | 0.00000600 | 12.30% | 0.00004852 | 0.00006600 | 0.00004791 | 659,311.00 |
| Mar 14 2024 | 0.00004877 | 0.00000300 | 6.60% | 0.00004553 | 0.00005765 | 0.00004330 | 83,355.00 |
| Mar 13 2024 | 0.00004544 | 0.00000032 | 0.71% | 0.00004580 | 0.00004688 | 0.00004326 | 12,583.00 |
| Mar 12 2024 | 0.00004512 | 0.00000200 | 4.61% | 0.00004303 | 0.00004629 | 0.00004273 | 7,146.00 |
| Mar 11 2024 | 0.00004343 | 0.00000035 | 0.81% | 0.00004319 | 0.00004498 | 0.00004231 | 13,681.00 |
| Mar 10 2024 | 0.00004308 | -0.00000200 | -4.48% | 0.00004469 | 0.00004469 | 0.00004214 | 17,865.00 |
| Mar 09 2024 | 0.00004469 | 0.00000000 | 0.00% | 0.00004469 | 0.00004469 | 0.00004469 | 0.00 |
