BTEcoin Historical Data

BTE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 27, 2022 $ 0.02
-23.08%
$ 360,000 $ 209
Feb 26, 2022 $ 0.026
-38.10%
$ 468,000 $ 112
Feb 25, 2022 $ 0.0179
+0.16%
$ 322,041 $ 113
Feb 24, 2022 $ 0.0179
-6.01%
$ 321,441 $ 184
Feb 23, 2022 $ 0.017
+0.00%
$ 306,000 $ 57
Feb 22, 2022 $ 0.017
-26.57%
$ 306,000 $ 57
Feb 21, 2022 $ 0.0231
-3.57%
$ 416,571 $ 36
Feb 20, 2022 $ 0.024
+6.33%
$ 432,000 $ 2
Feb 19, 2022 $ 0.0226
-22.18%
$ 406,241 $ 26
Feb 18, 2022 $ 0.029
+8.59%
$ 522,000 $ 3
Feb 17, 2022 $ 0.0267
-6.66%
$ 480,854 $ 24
Feb 16, 2022 $ 0.0287
-5.66%
$ 515,892 $ 25
Feb 15, 2022 $ 0.0304
+1.89%
$ 547,028 $ 107
Feb 14, 2022 $ 0.0298
+2.02%
$ 537,131 $ 100
Feb 13, 2022 $ 0.03
+0.00%
$ 540,000 $ 3
Feb 12, 2022 $ 0.03
+1.17%
$ 540,000 $ 3
Feb 11, 2022 $ 0.0297
-1.09%
$ 534,126 $ 30
Feb 10, 2022 $ 0.03
-1.70%
$ 540,000 $ 61
Feb 9, 2022 $ 0.0305
-8.04%
$ 549,425 $ 122
Feb 8, 2022 $ 0.0332
+3.99%
$ 597,542 $ 27
Feb 7, 2022 $ 0.0319
+10.42%
$ 575,040 $ 97
Feb 6, 2022 $ 0.0289
+0.36%
$ 520,757 $ 183
Feb 5, 2022 $ 0.0288
-21.40%
$ 518,932 $ 617
Feb 4, 2022 $ 0.0367
+8.23%
$ 659,772 $ 60
Feb 3, 2022 $ 0.0337
-6.30%
$ 607,248 $ 14,587
Feb 2, 2022 $ 0.0262
-3.39%
$ 471,691 $ 26
Feb 1, 2022 $ 0.0271
-0.91%
$ 488,175 $ 27
Jan 30, 2022 $ 0.027
-1.34%
$ 486,361 $ 27
Jan 29, 2022 $ 0.0274
+1.40%
$ 492,730 $ 40
Jan 28, 2022 $ 0.027
-6.73%
$ 486,059 $ 131
Jan 27, 2022 $ 0.029
+7.80%
$ 521,549 $ 37
Jan 26, 2022 $ 0.0269
-46.01%
$ 483,985 $ 2
Jan 25, 2022 $ 0.0498
+42.85%
$ 897,233 $ 278
Jan 24, 2022 $ 0.0349
-12.18%
$ 628,216 $ 714
Jan 23, 2022 $ 0.0397
+11.55%
$ 715,395 $ 51
Jan 22, 2022 $ 0.0356
-13.12%
$ 641,148 $ 144
Jan 21, 2022 $ 0.058
+15.98%
$ 1.04 million $ 26
Jan 20, 2022 $ 0.05
+39.79%
$ 900,268 $ 206
Jan 19, 2022 $ 0.0358
-23.64%
$ 643,958 $ 575
Jan 18, 2022 $ 0.0469
+2.24%
$ 843,329 $ 95
Jan 17, 2022 $ 0.0458
+8.77%
$ 824,868 $ 35
Jan 16, 2022 $ 0.0421
-18.97%
$ 758,447 $ 178
Jan 15, 2022 $ 0.052
+23.81%
$ 936,000 $ 34
Jan 14, 2022 $ 0.042
+0.00%
$ 756,000 $ 51
Jan 13, 2022 $ 0.042
+0.00%
$ 756,000 $ 51
Jan 12, 2022 $ 0.042
+0.00%
$ 756,000 $ 51
Jan 11, 2022 $ 0.042
+0.00%
$ 756,000 $ 51
Jan 8, 2022 $ 0.047
+0.00%
$ 846,000 $ 57
Jan 7, 2022 $ 0.047
+11.90%
$ 846,000 $ 64
Jan 6, 2022 $ 0.042
-0.84%
$ 756,000 $ 20