0xBitcoin Historical Data

0XBTC Page 28
Download
Date Close Price change Market cap Trading volume
May 4, 2022 $ 0.725
+20.11%
$ 2.42 million $ 207,098
May 3, 2022 $ 0.693
+35.87%
$ 2.32 million $ 226,175
May 2, 2022 $ 0.51
-40.19%
$ 1.7 million $ 221,997
May 1, 2022 $ 0.852
+8.95%
$ 2.85 million $ 189,943
Apr 30, 2022 $ 0.782
-6.60%
$ 2.61 million $ 182,514
Apr 29, 2022 $ 0.836
-6.93%
$ 2.8 million $ 178,709
Apr 28, 2022 $ 0.897
+0.76%
$ 3 million $ 188,402
Apr 27, 2022 $ 0.89
+5.41%
$ 2.97 million $ 192,661
Apr 26, 2022 $ 0.844
-8.00%
$ 2.82 million $ 197,946
Apr 25, 2022 $ 0.918
+3.08%
$ 3.07 million $ 213,532
Apr 24, 2022 $ 0.89
-2.76%
$ 2.98 million $ 200,764
Apr 23, 2022 $ 0.941
+3.44%
$ 3.15 million $ 199,470
Apr 22, 2022 $ 0.91
+0.34%
$ 3.04 million $ 201,431
Apr 21, 2022 $ 0.907
-2.16%
$ 3.03 million $ 192,963
Apr 20, 2022 $ 0.927
-1.65%
$ 3.1 million $ 233,889
Apr 19, 2022 $ 0.943
+3.55%
$ 3.15 million $ 218,463
Apr 18, 2022 $ 0.911
-1.08%
$ 3.04 million $ 241,757
Apr 17, 2022 $ 0.92
-8.96%
$ 3.08 million $ 219,873
Apr 16, 2022 $ 1.01
+5.63%
$ 3.38 million $ 240,616
Apr 15, 2022 $ 0.958
+3.69%
$ 3.2 million $ 227,006
Apr 14, 2022 $ 0.924
-11.76%
$ 3.09 million $ 195,208
Apr 13, 2022 $ 1.05
+14.40%
$ 3.5 million $ 213,012
Apr 12, 2022 $ 0.936
+5.20%
$ 3.13 million $ 225,943
Apr 11, 2022 $ 0.924
-4.98%
$ 3.09 million $ 197,953
Apr 10, 2022 $ 0.974
-5.06%
$ 3.26 million $ 235,640
Apr 9, 2022 $ 1.01
+11.88%
$ 3.37 million $ 255,532
Apr 8, 2022 $ 0.901
-8.19%
$ 3.01 million $ 217,640
Apr 7, 2022 $ 0.983
-13.16%
$ 3.29 million $ 231,431
Apr 6, 2022 $ 1.14
+15.98%
$ 3.8 million $ 289,846
Apr 5, 2022 $ 0.982
-20.19%
$ 3.28 million $ 239,038
Apr 4, 2022 $ 1.21
-13.79%
$ 4.03 million $ 257,628
Apr 3, 2022 $ 0.968
-17.23%
$ 3.24 million $ 253,659
Apr 2, 2022 $ 1.17
-14.34%
$ 3.91 million $ 244,626
Apr 1, 2022 $ 1.37
+21.32%
$ 4.57 million $ 257,266
Mar 31, 2022 $ 1.12
+5.14%
$ 3.76 million $ 216,419
Mar 30, 2022 $ 1.16
-2.52%
$ 3.89 million $ 207,881
Mar 29, 2022 $ 1.19
+8.72%
$ 3.99 million $ 226,933
Mar 28, 2022 $ 1.1
-0.75%
$ 3.68 million $ 267,911
Mar 27, 2022 $ 1.11
-14.49%
$ 3.71 million $ 257,910
Mar 26, 2022 $ 1.3
+2.20%
$ 4.36 million $ 215,129
Mar 25, 2022 $ 1.28
-1.30%
$ 4.27 million $ 213,447
Mar 24, 2022 $ 1.29
+3.22%
$ 4.32 million $ 268,669
Mar 23, 2022 $ 1.25
+0.78%
$ 4.19 million $ 290,245
Mar 22, 2022 $ 1.24
+0.21%
$ 4.16 million $ 352,469
Mar 21, 2022 $ 1.24
+7.61%
$ 4.15 million $ 291,704
Mar 20, 2022 $ 1.15
-3.89%
$ 3.86 million $ 233,391
Mar 19, 2022 $ 1.2
-4.68%
$ 4.01 million $ 294,039
Mar 18, 2022 $ 1.26
+2.59%
$ 4.21 million $ 244,862
Mar 17, 2022 $ 1.23
-1.47%
$ 4.1 million $ 244,500
Mar 16, 2022 $ 1.25
-2.20%
$ 4.16 million $ 316,104