BTCT Coin Values BTCT
Store, buy, sell and manage digital currencies with ease
Be your own bank - safest and most popular Crypto Card
Buy and sell cryptocurrency
The safe place for your coins
The crypto storage with a bank account. Most safe and trustable
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-05-13 | $0.00996800 | $0.01025000 | $0.01072000 | $0.01025000 |
2020-05-14 | $0.01025000 | $0.01009000 | $0.01087000 | $0.009695 |
2020-05-15 | $0.01009000 | $0.009312 | $0.01006000 | $0.008381 |
2020-05-16 | $0.009312 | $0.008918 | $0.009856 | $0.008824 |
2020-05-17 | $0.008918 | $0.008220 | $0.009671 | $0.008220 |
2020-05-18 | $0.008220 | $0.008362 | $0.01001000 | $0.006320 |
2020-05-19 | $0.008362 | $0.007922 | $0.008704 | $0.007629 |
2020-05-20 | $0.007922 | $0.007037 | $0.008178 | $0.005040 |
2020-05-21 | $0.007037 | $0.006523 | $0.006704 | $0.005707 |
2020-05-22 | $0.006523 | $0.007337 | $0.008345 | $0.005869 |
2020-05-23 | $0.007337 | $0.007441 | $0.008819 | $0.007349 |
2020-05-24 | $0.007441 | $0.006800 | $0.007236 | $0.006190 |
2020-05-25 | $0.006800 | $0.007744 | $0.007744 | $0.006320 |
2020-05-26 | $0.007744 | $0.007695 | $0.008225 | $0.005837 |
2020-05-27 | $0.007695 | $0.008008 | $0.008192 | $0.007272 |
2020-05-28 | $0.008008 | $0.01121000 | $0.01121000 | $0.008143 |
2020-05-29 | $0.01121000 | $0.007445 | $0.01103000 | $0.00320400 |
2020-05-30 | $0.007445 | $0.007566 | $0.009021 | $0.006984 |
2020-05-31 | $0.007566 | $0.007182 | $0.007371 | $0.006899 |
2020-06-01 | $0.007182 | $0.008067 | $0.008884 | $0.007761 |
2020-06-02 | $0.008067 | $0.007619 | $0.008381 | $0.006857 |
2020-06-03 | $0.007619 | $0.008216 | $0.008409 | $0.007346 |
2020-06-04 | $0.008216 | $0.008032 | $0.009697 | $0.00489700 |
2020-06-05 | $0.008032 | $0.008371 | $0.008371 | $0.006735 |
2020-06-06 | $0.008371 | $0.01141000 | $0.01151000 | $0.007157 |
2020-06-07 | $0.01141000 | $0.008776 | $0.01160000 | $0.007313 |
2020-06-08 | $0.008776 | $0.008217 | $0.008902 | $0.005380 |
2020-06-09 | $0.008217 | $0.007530 | $0.008606 | $0.007433 |
2020-06-10 | $0.007530 | $0.008705 | $0.01039000 | $0.006924 |
2020-06-11 | $0.008705 | $0.007600 | $0.008805 | $0.006580 |
2020-06-12 | $0.007600 | $0.007950 | $0.008707 | $0.007382 |
2020-06-13 | $0.007950 | $0.007864 | $0.009001 | $0.006822 |
2020-06-14 | $0.007864 | $0.007094 | $0.008307 | $0.006907 |
2020-06-15 | $0.007094 | $0.007732 | $0.008015 | $0.007167 |
2020-06-16 | $0.007732 | $0.008860 | $0.009813 | $0.007717 |
2020-06-17 | $0.008860 | $0.009270 | $0.01457000 | $0.008419 |
2020-06-18 | $0.009270 | $0.008630 | $0.01022000 | $0.007880 |
2020-06-19 | $0.008630 | $0.008837 | $0.009209 | $0.008558 |
2020-06-20 | $0.008837 | $0.009734 | $0.01376000 | $0.008798 |
2020-06-21 | $0.009734 | $0.01078000 | $0.01338000 | $0.009293 |
2020-06-22 | $0.01078000 | $0.01105000 | $0.01211000 | $0.01008000 |
2020-06-23 | $0.01105000 | $0.01030000 | $0.01145000 | $0.01020000 |
2020-06-24 | $0.01030000 | $0.008828 | $0.01041000 | $0.008828 |
2020-06-25 | $0.008828 | $0.009519 | $0.01063000 | $0.008410 |
2020-06-26 | $0.009519 | $0.008883 | $0.01026000 | $0.008242 |
2020-06-27 | $0.008883 | $0.008737 | $0.00999800 | $0.008377 |
2020-06-28 | $0.008737 | $0.008391 | $0.009029 | $0.007296 |
2020-06-29 | $0.008391 | $0.009003 | $0.01011000 | $0.008360 |
2020-06-30 | $0.009003 | $0.007857 | $0.009136 | $0.006944 |
2020-07-01 | $0.007857 | $0.006467 | $0.008500 | $0.006098 |
2020-07-02 | $0.006467 | $0.008365 | $0.009820 | $0.006365 |
2020-07-03 | $0.008365 | $0.008069 | $0.009157 | $0.007072 |
2020-07-04 | $0.008069 | $0.007862 | $0.008319 | $0.007771 |
2020-07-05 | $0.007862 | $0.007265 | $0.007992 | $0.007265 |
2020-07-06 | $0.007265 | $0.007665 | $0.008319 | $0.006449 |
2020-07-07 | $0.007665 | $0.007591 | $0.007591 | $0.005925 |
2020-07-08 | $0.007591 | $0.007835 | $0.007835 | $0.006985 |
2020-07-09 | $0.007835 | $0.007668 | $0.008315 | $0.007391 |
2020-07-10 | $0.007668 | $0.008267 | $0.008360 | $0.007617 |
2020-07-11 | $0.008267 | $0.008129 | $0.008221 | $0.007482 |
2020-07-12 | $0.008129 | $0.008650 | $0.008650 | $0.007813 |
2020-07-13 | $0.008650 | $0.008314 | $0.008591 | $0.008314 |
2020-07-14 | $0.008314 | $0.008053 | $0.008423 | $0.007405 |
2020-07-15 | $0.008053 | $0.007814 | $0.008090 | $0.006895 |
2020-07-16 | $0.007814 | $0.008037 | $0.008220 | $0.007307 |
2020-07-17 | $0.008037 | $0.007875 | $0.008058 | $0.007417 |
2020-07-18 | $0.007875 | $0.007984 | $0.007984 | $0.007434 |
2020-07-19 | $0.007984 | $0.007557 | $0.008018 | $0.007004 |
2020-07-20 | $0.007557 | $0.007698 | $0.007881 | $0.006965 |
2020-07-21 | $0.007698 | $0.007608 | $0.008266 | $0.007139 |
2020-07-22 | $0.007608 | $0.007725 | $0.007821 | $0.007630 |
2020-07-23 | $0.007725 | $0.008750 | $0.008846 | $0.007788 |
2020-07-24 | $0.008750 | $0.00993200 | $0.01051000 | $0.008595 |
2020-07-25 | $0.00993200 | $0.01146000 | $0.01184000 | $0.008446 |
2020-07-26 | $0.01146000 | $0.01004000 | $0.01173000 | $0.009843 |
2020-07-27 | $0.01004000 | $0.01049000 | $0.01182000 | $0.008834 |
2020-07-28 | $0.01049000 | $0.009075 | $0.01039000 | $0.009075 |
2020-07-29 | $0.009075 | $0.009445 | $0.01011000 | $0.009001 |
2020-07-30 | $0.009445 | $0.01078000 | $0.01078000 | $0.008891 |
2020-07-31 | $0.01078000 | $0.01101000 | $0.01124000 | $0.009650 |
2020-08-01 | $0.01101000 | $0.01039000 | $0.01169000 | $0.01004000 |
2020-08-02 | $0.01039000 | $0.009625 | $0.01073000 | $0.009293 |
2020-08-03 | $0.009625 | $0.009437 | $0.01067000 | $0.009437 |
2020-08-04 | $0.009437 | $0.009515 | $0.01097000 | $0.009403 |
2020-08-05 | $0.009515 | $0.01058000 | $0.01163000 | $0.009402 |
2020-08-06 | $0.01058000 | $0.01059000 | $0.01154000 | $0.01048000 |
2020-08-07 | $0.01059000 | $0.009863 | $0.01068000 | $0.009863 |
2020-08-08 | $0.009863 | $0.009652 | $0.01036000 | $0.009652 |
2020-08-09 | $0.009652 | $0.01110000 | $0.01239000 | $0.009583 |
2020-08-10 | $0.01110000 | $0.01154000 | $0.01249000 | $0.01071000 |
2020-08-11 | $0.01154000 | $0.01014000 | $0.01105000 | $0.009681 |
2020-08-12 | $0.01014000 | $0.01064000 | $0.01180000 | $0.01030000 |
2020-08-13 | $0.01064000 | $0.01073000 | $0.01120000 | $0.01061000 |
2020-08-14 | $0.01073000 | $0.01071000 | $0.01166000 | $0.01071000 |
2020-08-15 | $0.01071000 | $0.01174000 | $0.01198000 | $0.01079000 |
2020-08-16 | $0.01174000 | $0.01192000 | $0.01204000 | $0.01156000 |
2020-08-17 | $0.01192000 | $0.01169000 | $0.01292000 | $0.01169000 |
2020-08-18 | $0.01169000 | $0.01040000 | $0.01136000 | $0.008609 |
2020-08-19 | $0.01040000 | $0.01023000 | $0.01023000 | $0.009761 |
2020-08-20 | $0.01023000 | $0.01020000 | $0.01056000 | $0.01020000 |
2020-08-21 | $0.01020000 | $0.009337 | $0.00991400 | $0.009107 |
2020-08-22 | $0.009337 | $0.009686 | $0.01167000 | $0.009453 |
2020-08-23 | $0.009686 | $0.01002000 | $0.01025000 | $0.009554 |
2020-08-24 | $0.01002000 | $0.009875 | $0.01023000 | $0.009405 |
2020-08-25 | $0.009875 | $0.009518 | $0.01178000 | $0.008498 |
2020-08-26 | $0.009518 | $0.00997600 | $0.01170000 | $0.009632 |
2020-08-27 | $0.00997600 | $0.01008000 | $0.01088000 | $0.009631 |
2020-08-28 | $0.01008000 | $0.00992000 | $0.01038000 | $0.009805 |
2020-08-29 | $0.00992000 | $0.009873 | $0.01022000 | $0.009758 |
2020-08-30 | $0.009873 | $0.00995900 | $0.01019000 | $0.00995900 |
2020-08-31 | $0.00995900 | $0.00990900 | $0.01038000 | $0.00990900 |
2020-09-01 | $0.00990900 | $0.01014000 | $0.01038000 | $0.009661 |
2020-09-02 | $0.01014000 | $0.009460 | $0.01003000 | $0.008890 |
2020-09-03 | $0.009460 | $0.008547 | $0.008547 | $0.008343 |
2020-09-04 | $0.008547 | $0.008583 | $0.009002 | $0.008269 |
2020-09-05 | $0.008583 | $0.008541 | $0.008744 | $0.008338 |
2020-09-06 | $0.008541 | $0.009747 | $0.01088000 | $0.008619 |
2020-09-07 | $0.009747 | $0.01245000 | $0.01245000 | $0.009445 |
2020-09-08 | $0.01245000 | $0.01033000 | $0.01317000 | $0.009622 |
2020-09-09 | $0.01033000 | $0.009820 | $0.01054000 | $0.009411 |
2020-09-10 | $0.009820 | $0.009001 | $0.01035000 | $0.008587 |
2020-09-11 | $0.009001 | $0.009255 | $0.009255 | $0.008527 |
2020-09-12 | $0.009255 | $0.008358 | $0.009299 | $0.007836 |
2020-09-13 | $0.008358 | $0.008473 | $0.008679 | $0.008059 |
2020-09-14 | $0.008473 | $0.008863 | $0.008970 | $0.008436 |
2020-09-15 | $0.008863 | $0.008845 | $0.009061 | $0.008414 |
2020-09-16 | $0.008845 | $0.008875 | $0.009314 | $0.008327 |
2020-09-17 | $0.008875 | $0.007552 | $0.008975 | $0.007333 |
2020-09-18 | $0.007552 | $0.006891 | $0.008313 | $0.006891 |
2020-09-19 | $0.006891 | $0.007980 | $0.007980 | $0.006983 |
2020-09-20 | $0.007980 | $0.006772 | $0.007864 | $0.006772 |
2020-09-21 | $0.006772 | $0.006772 | $0.007189 | $0.005938 |
2020-09-22 | $0.006772 | $0.007058 | $0.007374 | $0.00421400 |
2020-09-23 | $0.007058 | $0.005836 | $0.006860 | $0.005733 |
2020-09-24 | $0.005836 | $0.006983 | $0.007735 | $0.006016 |
2020-09-25 | $0.006983 | $0.007486 | $0.007486 | $0.006737 |
2020-09-26 | $0.007486 | $0.006655 | $0.007514 | $0.006119 |
2020-09-27 | $0.006655 | $0.007763 | $0.007763 | $0.006253 |
2020-09-28 | $0.007763 | $0.006954 | $0.007703 | $0.006526 |
2020-09-29 | $0.006954 | $0.006288 | $0.007155 | $0.006288 |
2020-09-30 | $0.006288 | $0.007114 | $0.007653 | $0.006252 |
2020-10-01 | $0.007114 | $0.006905 | $0.007542 | $0.006374 |
2020-10-02 | $0.006905 | $0.006029 | $0.006875 | $0.006029 |
2020-10-03 | $0.006029 | $0.006331 | $0.006648 | $0.006015 |
2020-10-04 | $0.006331 | $0.006405 | $0.006832 | $0.006192 |
2020-10-05 | $0.006405 | $0.006153 | $0.006585 | $0.006153 |
2020-10-06 | $0.006153 | $0.005408 | $0.006256 | $0.005408 |
2020-10-07 | $0.005408 | $0.005443 | $0.005870 | $0.005123 |
2020-10-08 | $0.005443 | $0.00480900 | $0.006667 | $0.00480900 |
2020-10-09 | $0.00480900 | $0.005861 | $0.006967 | $0.00486600 |
2020-10-10 | $0.005861 | $0.005312 | $0.006103 | $0.00463400 |
2020-10-11 | $0.005312 | $0.006029 | $0.006484 | $0.005233 |
2020-10-12 | $0.006029 | $0.006001 | $0.006462 | $0.005539 |
2020-10-13 | $0.006001 | $0.005485 | $0.005942 | $0.005485 |
2020-10-14 | $0.005485 | $0.005486 | $0.005829 | $0.005486 |
2020-10-15 | $0.005486 | $0.005524 | $0.005639 | $0.005524 |
2020-10-16 | $0.005524 | $0.00487000 | $0.005437 | $0.00475700 |
2020-10-17 | $0.00487000 | $0.005229 | $0.005229 | $0.00466100 |
2020-10-18 | $0.005229 | $0.005296 | $0.007138 | $0.00495100 |
2020-10-19 | $0.005296 | $0.005291 | $0.005408 | $0.00470300 |
2020-10-20 | $0.005291 | $0.00464900 | $0.005365 | $0.00393400 |
2020-10-21 | $0.00464900 | $0.005253 | $0.005253 | $0.00474100 |
2020-10-22 | $0.005253 | $0.005326 | $0.005976 | $0.00480600 |
2020-10-23 | $0.005326 | $0.00491600 | $0.005434 | $0.00401100 |
2020-10-24 | $0.00491600 | $0.00485700 | $0.00498800 | $0.00446300 |
2020-10-25 | $0.00485700 | $0.00495600 | $0.00495600 | $0.00443400 |
2020-10-26 | $0.00495600 | $0.005097 | $0.005097 | $0.00457400 |
2020-10-27 | $0.005097 | $0.006141 | $0.007505 | $0.005049 |
2020-10-28 | $0.006141 | $0.005713 | $0.005979 | $0.00451700 |
2020-10-29 | $0.005713 | $0.005250 | $0.005789 | $0.00484600 |
2020-10-30 | $0.005250 | $0.005833 | $0.006376 | $0.005155 |
2020-10-31 | $0.005833 | $0.006626 | $0.006764 | $0.005935 |
2020-11-01 | $0.006626 | $0.005642 | $0.006606 | $0.005505 |
2020-11-02 | $0.005642 | $0.005428 | $0.006107 | $0.005157 |
2020-11-03 | $0.005428 | $0.005329 | $0.005610 | $0.005329 |
2020-11-04 | $0.005329 | $0.005522 | $0.006937 | $0.005238 |
2020-11-05 | $0.005522 | $0.005616 | $0.006240 | $0.005616 |
2020-11-06 | $0.005616 | $0.005769 | $0.006080 | $0.005613 |
2020-11-07 | $0.005769 | $0.006084 | $0.007864 | $0.005490 |
2020-11-08 | $0.006084 | $0.005576 | $0.006505 | $0.005576 |
2020-11-09 | $0.005576 | $0.005674 | $0.005981 | $0.005521 |
2020-11-10 | $0.005674 | $0.005666 | $0.005972 | $0.005513 |
2020-11-11 | $0.005666 | $0.00471200 | $0.005969 | $0.00345600 |
2020-11-12 | $0.00471200 | $0.005218 | $0.005544 | $0.00358700 |
2020-11-13 | $0.005218 | $0.005227 | $0.006043 | $0.005227 |
2020-11-14 | $0.005227 | $0.006109 | $0.006109 | $0.005144 |
2020-11-15 | $0.006109 | $0.006067 | $0.006067 | $0.005588 |
2020-11-16 | $0.006067 | $0.005351 | $0.006354 | $0.005351 |
2020-11-17 | $0.005351 | $0.006542 | $0.006542 | $0.005128 |
2020-11-18 | $0.006542 | $0.006759 | $0.006759 | $0.005336 |
2020-11-19 | $0.006759 | $0.005169 | $0.006773 | $0.005169 |
2020-11-20 | $0.005169 | $0.006722 | $0.006722 | $0.00466800 |
2020-11-21 | $0.006722 | $0.006172 | $0.006733 | $0.005424 |
2020-11-22 | $0.006172 | $0.006082 | $0.006082 | $0.005713 |
2020-11-23 | $0.006082 | $0.005883 | $0.008641 | $0.005883 |
2020-11-24 | $0.005883 | $0.006322 | $0.007088 | $0.006130 |
2020-11-25 | $0.006322 | $0.006367 | $0.006929 | $0.006180 |
2020-11-26 | $0.006367 | $0.008760 | $0.009447 | $0.005496 |
2020-11-27 | $0.008760 | $0.006690 | $0.008749 | $0.005147 |
2020-11-28 | $0.006690 | $0.007628 | $0.008515 | $0.006919 |
2020-11-29 | $0.007628 | $0.008372 | $0.009464 | $0.007826 |
2020-11-30 | $0.008372 | $0.009056 | $0.009450 | $0.008859 |
2020-12-01 | $0.009056 | $0.008268 | $0.008832 | $0.007705 |
2020-12-02 | $0.008268 | $0.008267 | $0.008652 | $0.008075 |
2020-12-03 | $0.008267 | $0.008168 | $0.008752 | $0.007585 |
2020-12-04 | $0.008168 | $0.007279 | $0.007839 | $0.007279 |
2020-12-05 | $0.007279 | $0.007854 | $0.007854 | $0.007088 |
2020-12-06 | $0.007854 | $0.005814 | $0.007945 | $0.00484500 |
2020-12-07 | $0.005814 | $0.006138 | $0.006138 | $0.005563 |
2020-12-08 | $0.006138 | $0.006413 | $0.007329 | $0.005864 |
2020-12-09 | $0.006413 | $0.007234 | $0.008347 | $0.006307 |
2020-12-10 | $0.007234 | $0.007665 | $0.007848 | $0.006935 |
2020-12-11 | $0.007665 | $0.007394 | $0.007935 | $0.006493 |
2020-12-12 | $0.007394 | $0.007714 | $0.007902 | $0.00432700 |
2020-12-13 | $0.007714 | $0.006326 | $0.007859 | $0.006326 |
2020-12-14 | $0.006326 | $0.006746 | $0.007324 | $0.006361 |
2020-12-15 | $0.006746 | $0.006999 | $0.006999 | $0.006610 |
2020-12-16 | $0.006999 | $0.007900 | $0.008327 | $0.007473 |
2020-12-17 | $0.007900 | $0.008444 | $0.008672 | $0.007988 |
2020-12-18 | $0.008444 | $0.006941 | $0.008560 | $0.006709 |
2020-12-19 | $0.006941 | $0.007392 | $0.007392 | $0.005961 |
2020-12-20 | $0.007392 | $0.007040 | $0.007509 | $0.00352000 |
2020-12-21 | $0.007040 | $0.00500000 | $0.006818 | $0.00454500 |
2020-12-22 | $0.00500000 | $0.005956 | $0.006194 | $0.005241 |
2020-12-23 | $0.005956 | $0.005577 | $0.006275 | $0.005345 |
2020-12-24 | $0.005577 | $0.006406 | $0.006406 | $0.00427000 |
2020-12-25 | $0.006406 | $0.006177 | $0.006918 | $0.005683 |
2020-12-26 | $0.006177 | $0.006611 | $0.007934 | $0.006347 |
2020-12-27 | $0.006611 | $0.005512 | $0.006562 | $0.00393700 |
2020-12-28 | $0.005512 | $0.007571 | $0.007571 | $0.00405600 |
2020-12-29 | $0.007571 | $0.007114 | $0.007661 | $0.006019 |
2020-12-30 | $0.007114 | $0.007222 | $0.007800 | $0.006645 |
2020-12-31 | $0.007222 | $0.007533 | $0.007533 | $0.007243 |
2021-01-01 | $0.007533 | $0.006466 | $0.007641 | $0.006466 |
2021-01-02 | $0.006466 | $0.00450900 | $0.007085 | $0.00450900 |
2021-01-03 | $0.00450900 | $0.005951 | $0.005951 | $0.00462900 |
2021-01-04 | $0.005951 | $0.006086 | $0.006086 | $0.005445 |
2021-01-05 | $0.006086 | $0.008850 | $0.008850 | $0.006127 |
2021-01-06 | $0.008850 | $0.009581 | $0.01142000 | $0.008107 |
2021-01-07 | $0.009581 | $0.008685 | $0.01105000 | $0.008291 |
2021-01-08 | $0.008685 | $0.008534 | $0.009753 | $0.008534 |
2021-01-09 | $0.008534 | $0.009254 | $0.009254 | $0.008450 |
2021-01-10 | $0.009254 | $0.008786 | $0.008786 | $0.008404 |
2021-01-11 | $0.008786 | $0.007454 | $0.008519 | $0.006744 |
2021-01-12 | $0.007454 | $0.007833 | $0.008174 | $0.006812 |
2021-01-13 | $0.007833 | $0.007850 | $0.009345 | $0.007850 |
2021-01-14 | $0.007850 | $0.008614 | $0.01175000 | $0.007831 |
2021-01-15 | $0.008614 | $0.008462 | $0.008462 | $0.006990 |
2021-01-16 | $0.008462 | $0.007205 | $0.008286 | $0.006845 |
2021-01-17 | $0.007205 | $0.006451 | $0.007168 | $0.006093 |
2021-01-18 | $0.006451 | $0.005493 | $0.006958 | $0.00402900 |
2021-01-19 | $0.005493 | $0.005749 | $0.006468 | $0.005390 |
2021-01-20 | $0.005749 | $0.006745 | $0.006745 | $0.005680 |
2021-01-21 | $0.006745 | $0.005551 | $0.006168 | $0.005243 |
2021-01-22 | $0.005551 | $0.02443000 | $0.02641000 | $0.005941 |
2021-01-23 | $0.02443000 | $0.01060000 | $0.02376000 | $0.01027000 |
2021-01-24 | $0.01060000 | $0.01065000 | $0.01098000 | $0.009685 |
2021-01-25 | $0.01065000 | $0.009037 | $0.01130000 | $0.009037 |
2021-01-26 | $0.009037 | $0.009755 | $0.01073000 | $0.008779 |
2021-01-27 | $0.009755 | $0.008214 | $0.009127 | $0.007910 |
2021-01-28 | $0.008214 | $0.009364 | $0.01104000 | $0.008361 |
2021-01-29 | $0.009364 | $0.008563 | $0.01130000 | $0.008563 |
2021-01-30 | $0.008563 | $0.009266 | $0.009266 | $0.005834 |
2021-01-31 | $0.009266 | $0.008949 | $0.008949 | $0.006297 |
2021-02-01 | $0.008949 | $0.006707 | $0.009055 | $0.006707 |
2021-02-02 | $0.006707 | $0.007105 | $0.009236 | $0.007105 |
2021-02-03 | $0.007105 | $0.007912 | $0.008666 | $0.007535 |
2021-02-04 | $0.007912 | $0.009616 | $0.009616 | $0.007397 |
2021-02-05 | $0.009616 | $0.00996100 | $0.00996100 | $0.007662 |
2021-02-06 | $0.00996100 | $0.007853 | $0.01021000 | $0.007853 |
2021-02-07 | $0.007853 | $0.008940 | $0.01127000 | $0.007774 |
2021-02-08 | $0.008940 | $0.01114000 | $0.01161000 | $0.009752 |
2021-02-09 | $0.01114000 | $0.01116000 | $0.01163000 | $0.01116000 |
2021-02-10 | $0.01116000 | $0.01077000 | $0.01211000 | $0.009868 |
2021-02-11 | $0.01077000 | $0.01200000 | $0.01440000 | $0.01008000 |
2021-02-12 | $0.01200000 | $0.01091000 | $0.01328000 | $0.009013 |
2021-02-13 | $0.01091000 | $0.01039000 | $0.01133000 | $0.00991700 |
2021-02-14 | $0.01039000 | $0.01411000 | $0.01460000 | $0.01022000 |
2021-02-15 | $0.01411000 | $0.01390000 | $0.01438000 | $0.01198000 |
2021-02-16 | $0.01390000 | $0.01230000 | $0.01525000 | $0.01230000 |
2021-02-17 | $0.01230000 | $0.01512000 | $0.01565000 | $0.01304000 |
2021-02-18 | $0.01512000 | $0.01393000 | $0.01548000 | $0.01393000 |
2021-02-19 | $0.01393000 | $0.01398000 | $0.01622000 | $0.01398000 |
2021-02-20 | $0.01398000 | $0.01509000 | $0.01565000 | $0.01398000 |
2021-02-21 | $0.01509000 | $0.01494000 | $0.01552000 | $0.01437000 |
2021-02-22 | $0.01494000 | $0.01353000 | $0.01461000 | $0.01191000 |
2021-02-23 | $0.01353000 | $0.008802 | $0.01222000 | $0.008313 |
2021-02-24 | $0.008802 | $0.009450 | $0.01045000 | $0.008953 |
2021-02-25 | $0.009450 | $0.01036000 | $0.01036000 | $0.008946 |
2021-02-26 | $0.01036000 | $0.009728 | $0.01019000 | $0.008338 |
2021-02-27 | $0.009728 | $0.008314 | $0.009700 | $0.007853 |
2021-02-28 | $0.008314 | $0.008600 | $0.009052 | $0.006789 |
2021-03-01 | $0.008600 | $0.01042000 | $0.01042000 | $0.008438 |
2021-03-02 | $0.01042000 | $0.009700 | $0.01067000 | $0.008245 |
2021-03-03 | $0.009700 | $0.01008000 | $0.01008000 | $0.009071 |
2021-03-04 | $0.01008000 | $0.009189 | $0.009673 | $0.008705 |
2021-03-05 | $0.009189 | $0.008292 | $0.009755 | $0.008292 |
2021-03-06 | $0.008292 | $0.008801 | $0.009290 | $0.008312 |
2021-03-07 | $0.008801 | $0.009174 | $0.01070000 | $0.008664 |
2021-03-08 | $0.009174 | $0.008385 | $0.009433 | $0.008385 |
2021-03-09 | $0.008385 | $0.007690 | $0.009887 | $0.007690 |
2021-03-10 | $0.007690 | $0.01006000 | $0.01006000 | $0.007825 |
2021-03-11 | $0.01006000 | $0.01041000 | $0.01445000 | $0.008671 |
2021-03-12 | $0.01041000 | $0.01031000 | $0.01431000 | $0.009734 |
2021-03-13 | $0.01031000 | $0.01652000 | $0.04466000 | $0.01101000 |
2021-03-14 | $0.01652000 | $0.01416000 | $0.01593000 | $0.01062000 |
2021-03-15 | $0.01416000 | $0.01726000 | $0.02449000 | $0.01280000 |
2021-03-16 | $0.01726000 | $0.01765000 | $0.01765000 | $0.01423000 |
2021-03-17 | $0.01765000 | $0.01473000 | $0.01826000 | $0.01473000 |
2021-03-18 | $0.01473000 | $0.01441000 | $0.01499000 | $0.01153000 |
2021-03-19 | $0.01441000 | $0.01219000 | $0.01452000 | $0.01103000 |
2021-03-20 | $0.01219000 | $0.01162000 | $0.01278000 | $0.01104000 |
2021-03-21 | $0.01162000 | $0.01147000 | $0.01320000 | $0.01090000 |
2021-03-22 | $0.01147000 | $0.01190000 | $0.01244000 | $0.01082000 |
2021-03-23 | $0.01190000 | $0.01359000 | $0.01359000 | $0.01196000 |
2021-03-24 | $0.01359000 | $0.01203000 | $0.01308000 | $0.01151000 |
2021-03-25 | $0.01203000 | $0.01078000 | $0.01232000 | $0.01027000 |
2021-03-26 | $0.01078000 | $0.01321000 | $0.01376000 | $0.01156000 |
2021-03-27 | $0.01321000 | $0.01285000 | $0.01732000 | $0.01117000 |
2021-03-28 | $0.01285000 | $0.01339000 | $0.01506000 | $0.01283000 |
2021-03-29 | $0.01339000 | $0.01498000 | $0.01844000 | $0.01383000 |
2021-03-30 | $0.01498000 | $0.01470000 | $0.01587000 | $0.01352000 |
2021-03-31 | $0.01470000 | $0.01470000 | $0.01529000 | $0.01470000 |
2021-04-01 | $0.01470000 | $0.01468000 | $0.01527000 | $0.01468000 |
2021-04-02 | $0.01468000 | $0.01829000 | $0.01829000 | $0.01416000 |
2021-04-03 | $0.01829000 | $0.02112000 | $0.02511000 | $0.01769000 |
2021-04-04 | $0.02112000 | $0.02503000 | $0.02911000 | $0.01863000 |
2021-04-05 | $0.02503000 | $0.02660000 | $0.02897000 | $0.02247000 |
2021-04-06 | $0.02660000 | $0.03191000 | $0.03481000 | $0.02610000 |
2021-04-07 | $0.03191000 | $0.02910000 | $0.03357000 | $0.02518000 |
2021-04-08 | $0.02910000 | $0.03137000 | $0.03369000 | $0.02730000 |
2021-04-09 | $0.03137000 | $0.02847000 | $0.03138000 | $0.02615000 |
2021-04-10 | $0.02847000 | $0.02810000 | $0.02929000 | $0.02750000 |
2021-04-11 | $0.02810000 | $0.03599000 | $0.03659000 | $0.02819000 |
2021-04-12 | $0.03599000 | $0.03531000 | $0.03591000 | $0.02753000 |
2021-04-13 | $0.03531000 | $0.03496000 | $0.03750000 | $0.03051000 |
2021-04-14 | $0.03496000 | $0.02896000 | $0.03463000 | $0.02896000 |
2021-04-15 | $0.02896000 | $0.02845000 | $0.03288000 | $0.02656000 |
2021-04-16 | $0.02845000 | $0.02887000 | $0.03194000 | $0.02641000 |
2021-04-17 | $0.02887000 | $0.02522000 | $0.02943000 | $0.02522000 |
2021-04-18 | $0.02522000 | $0.02306000 | $0.02475000 | $0.02081000 |
2021-04-19 | $0.02306000 | $0.02561000 | $0.02784000 | $0.02116000 |
2021-04-20 | $0.02561000 | $0.03107000 | $0.03107000 | $0.02599000 |
2021-04-21 | $0.03107000 | $0.02690000 | $0.03013000 | $0.02690000 |
2021-04-22 | $0.02690000 | $0.02741000 | $0.02741000 | $0.02586000 |
2021-04-23 | $0.02741000 | $0.01945000 | $0.02712000 | $0.01535000 |
2021-04-24 | $0.01945000 | $0.02005000 | $0.02005000 | $0.01804000 |
2021-04-25 | $0.02005000 | $0.02014000 | $0.02014000 | $0.01474000 |
2021-04-26 | $0.02014000 | $0.01838000 | $0.02217000 | $0.01676000 |
2021-04-27 | $0.01838000 | $0.02148000 | $0.02148000 | $0.01817000 |
2021-04-28 | $0.02148000 | $0.01921000 | $0.02140000 | $0.01921000 |
2021-04-29 | $0.01921000 | $0.01875000 | $0.01983000 | $0.01875000 |
2021-04-30 | $0.01875000 | $0.01906000 | $0.02022000 | $0.01848000 |
2021-05-01 | $0.01906000 | $0.01967000 | $0.02082000 | $0.01793000 |
2021-05-02 | $0.01967000 | $0.01812000 | $0.02095000 | $0.01812000 |
2021-05-03 | $0.01812000 | $0.02631000 | $0.02631000 | $0.01773000 |
2021-05-04 | $0.02631000 | $0.01810000 | $0.02449000 | $0.01597000 |
2021-05-05 | $0.01810000 | $0.02013000 | $0.02185000 | $0.01783000 |
2021-05-06 | $0.02013000 | $0.02088000 | $0.02088000 | $0.01750000 |
2021-05-07 | $0.02088000 | $0.02352000 | $0.02811000 | $0.01893000 |
2021-05-08 | $0.02352000 | $0.02770000 | $0.03065000 | $0.02181000 |
2021-05-09 | $0.02770000 | $0.02507000 | $0.02740000 | $0.02157000 |
2021-05-10 | $0.02507000 | $0.02067000 | $0.02458000 | $0.01732000 |
2021-05-11 | $0.02067000 | $0.01873000 | $0.02100000 | $0.01816000 |
2021-05-12 | $0.01873000 | $0.01782000 | $0.01931000 | $0.01485000 |
2021-05-13 | $0.01782000 | $0.01690000 | $0.01839000 | $0.01491000 |
2021-05-14 | $0.01690000 | $0.01746000 | $0.01796000 | $0.01646000 |
2021-05-15 | $0.01746000 | $0.01590000 | $0.01684000 | $0.01450000 |
2021-05-16 | $0.01590000 | $0.01395000 | $0.01581000 | $0.01395000 |
2021-05-17 | $0.01395000 | $0.01350000 | $0.01481000 | $0.01307000 |
2021-05-18 | $0.01350000 | $0.01415000 | $0.01544000 | $0.01329000 |
2021-05-19 | $0.01415000 | $0.01140000 | $0.01213000 | $0.01103000 |
2021-05-20 | $0.01140000 | $0.01299000 | $0.01299000 | $0.01218000 |
2021-05-21 | $0.01299000 | $0.01121000 | $0.01270000 | $0.01121000 |
2021-05-22 | $0.01121000 | $0.01200000 | $0.01237000 | $0.01125000 |
2021-05-23 | $0.01200000 | $0.01111000 | $0.01146000 | $0.01042000 |
2021-05-24 | $0.01111000 | $0.01165000 | $0.01243000 | $0.01165000 |
2021-05-25 | $0.01165000 | $0.01190000 | $0.01267000 | $0.01152000 |
2021-05-26 | $0.01190000 | $0.01297000 | $0.01297000 | $0.01218000 |
2021-05-27 | $0.01297000 | $0.01657000 | $0.01657000 | $0.01233000 |
2021-05-28 | $0.01657000 | $0.01570000 | $0.01855000 | $0.01534000 |
2021-05-29 | $0.01570000 | $0.01384000 | $0.01627000 | $0.01384000 |
2021-05-30 | $0.01384000 | $0.01355000 | $0.01498000 | $0.01248000 |
2021-05-31 | $0.01355000 | $0.01305000 | $0.01417000 | $0.01305000 |
2021-06-01 | $0.01305000 | $0.01211000 | $0.01394000 | $0.01211000 |
2021-06-02 | $0.01211000 | $0.01211000 | $0.01220000 | $0.01186000 |
2021-06-04 | $0.01295000 | $0.01290000 | $0.01401000 | $0.01143000 |
2021-06-05 | $0.01290000 | $0.01292000 | $0.01293000 | $0.01283000 |
2021-06-16 | $0.01205000 | $0.01187000 | $0.01340000 | $0.01148000 |
2021-06-17 | $0.01187000 | $0.01188000 | $0.01192000 | $0.01185000 |
2021-06-18 | $0.01181000 | $0.01182000 | $0.01182000 | $0.01111000 |
2021-06-19 | $0.01182000 | $0.01172000 | $0.01172000 | $0.01065000 |
2021-06-20 | $0.01172000 | $0.01175000 | $0.01176000 | $0.01169000 |
2021-07-03 | $0.01116000 | $0.01145000 | $0.01145000 | $0.01145000 |
2021-07-04 | $0.01145000 | $0.01145000 | $0.01145000 | $0.01142000 |
Pair | Exchange |
---|---|
BTCT/BTC | crex24 |
Bitcoin Token is an open-source crypto-currency designed to focus on fast transactions with low fees & environmental footprint. It utilizes a custom Proof of Stake protocol for securing its network. The goal of Bitcoin Token is to achieve a decentralized sustainable cryptocurrency with near-instant transactions.
Sorry, detailed technology about Bitcoin Token is not currently available
Sorry, detailed features about Bitcoin Token is not currently available