Bitrue Coin Historical Data

BTR Page 27
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 0.0514
-1.46%
$ 41.18 million $ 8.16 million
Sep 30, 2022 $ 0.0517
-2.20%
$ 41.4 million $ 7.47 million
Sep 29, 2022 $ 0.053
+1.42%
$ 42.43 million $ 2.95 million
Sep 28, 2022 $ 0.052
-6.37%
$ 41.66 million $ 5.74 million
Sep 27, 2022 $ 0.0556
-4.03%
$ 44.54 million $ 2.56 million
Sep 26, 2022 $ 0.0578
+0.52%
$ 46.34 million $ 5.84 million
Sep 25, 2022 $ 0.0576
+8.69%
$ 46.19 million $ 2.23 million
Sep 24, 2022 $ 0.0529
+0.47%
$ 42.43 million $ 4.99 million
Sep 23, 2022 $ 0.0529
+7.13%
$ 42.4 million $ 2.96 million
Sep 22, 2022 $ 0.0493
+1.83%
$ 39.53 million $ 3.77 million
Sep 21, 2022 $ 0.0478
-1.65%
$ -- $ 3.17 million
Sep 20, 2022 $ 0.0486
+0.18%
$ 38.98 million $ 3.31 million
Sep 19, 2022 $ 0.0484
-0.57%
$ 38.81 million $ 4.01 million
Sep 18, 2022 $ 0.0488
-4.66%
$ 39.1 million $ 3.86 million
Sep 17, 2022 $ 0.051
+6.29%
$ 40.84 million $ 3.09 million
Sep 16, 2022 $ 0.048
+2.78%
$ 38.45 million $ 2.65 million
Sep 15, 2022 $ 0.0465
-5.58%
$ 37.28 million $ 5.46 million
Sep 14, 2022 $ 0.0493
+0.06%
$ 39.49 million $ 2.31 million
Sep 13, 2022 $ 0.0492
-4.57%
$ 39.43 million $ 2.98 million
Sep 12, 2022 $ 0.0516
+0.34%
$ 41.35 million $ 8.97 million
Sep 11, 2022 $ 0.0514
-3.42%
$ 41.21 million $ 12.98 million
Sep 10, 2022 $ 0.0533
+0.14%
$ 42.69 million $ 4.1 million
Sep 9, 2022 $ 0.0535
+4.47%
$ 42.86 million $ 9.7 million
Sep 8, 2022 $ 0.0512
-1.77%
$ 40.99 million $ 2.31 million
Sep 7, 2022 $ 0.0521
+0.24%
$ 41.78 million $ 2.6 million
Sep 6, 2022 $ 0.052
-0.48%
$ 41.66 million $ 2.91 million
Sep 5, 2022 $ 0.0522
-0.11%
$ 41.8 million $ 22.35 million
Sep 4, 2022 $ 0.0523
-0.89%
$ 41.93 million $ 3.54 million
Sep 3, 2022 $ 0.0528
+0.71%
$ 42.29 million $ 7.97 million
Sep 2, 2022 $ 0.0524
-0.29%
$ 42.01 million $ 12.46 million
Sep 1, 2022 $ 0.0526
-2.42%
$ 42.14 million $ 35.48 million
Aug 31, 2022 $ 0.054
-2.35%
$ 43.23 million $ 3.04 million
Aug 30, 2022 $ 0.0555
+3.20%
$ 44.5 million $ 3.59 million
Aug 29, 2022 $ 0.0538
-3.14%
$ 43.13 million $ 9.8 million
Aug 28, 2022 $ 0.0557
-1.98%
$ 44.65 million $ 11.39 million
Aug 27, 2022 $ 0.0568
-2.29%
$ 45.52 million $ 36.24 million
Aug 26, 2022 $ 0.0582
+0.36%
$ 46.64 million $ 33.64 million
Aug 25, 2022 $ 0.058
-2.57%
$ 46.47 million $ 2.86 million
Aug 24, 2022 $ 0.059
+3.36%
$ 47.28 million $ 2.56 million
Aug 23, 2022 $ 0.057
-1.76%
$ 45.71 million $ 4.25 million
Aug 22, 2022 $ 0.0581
-1.88%
$ 46.56 million $ 7.39 million
Aug 21, 2022 $ 0.0593
+1.11%
$ 47.48 million $ 5.21 million
Aug 20, 2022 $ 0.0585
+0.47%
$ 46.87 million $ 3.72 million
Aug 19, 2022 $ 0.0578
-7.41%
$ 46.33 million $ 4.02 million
Aug 18, 2022 $ 0.0623
-3.39%
$ 49.88 million $ 13.08 million
Aug 17, 2022 $ 0.0643
-3.16%
$ 51.55 million $ 6.68 million
Aug 16, 2022 $ 0.0664
-0.93%
$ 53.23 million $ 5.82 million
Aug 15, 2022 $ 0.0672
-4.98%
$ 53.82 million $ 16.37 million
Aug 14, 2022 $ 0.0705
+0.39%
$ 56.5 million $ 7.96 million
Aug 13, 2022 $ 0.0702
-3.58%
$ 56.25 million $ 3.36 million