Bitrue Coin Historical Data

BTR Page 30
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 0.232
-0.61%
$ 185.73 million $ 10.38 million
Apr 26, 2022 $ 0.233
-6.27%
$ 186.93 million $ 11.09 million
Apr 25, 2022 $ 0.249
-3.80%
$ 199.67 million $ 9.07 million
Apr 24, 2022 $ 0.259
+3.29%
$ 207.54 million $ 4.77 million
Apr 23, 2022 $ 0.251
-1.18%
$ 201 million $ 9.83 million
Apr 22, 2022 $ 0.254
-2.26%
$ 203.47 million $ 10.73 million
Apr 21, 2022 $ 0.26
+1.51%
$ 208.31 million $ 12.59 million
Apr 20, 2022 $ 0.256
-3.36%
$ 205.34 million $ 13.15 million
Apr 19, 2022 $ 0.265
+0.65%
$ 212.6 million $ 12.26 million
Apr 18, 2022 $ 0.26
-3.28%
$ 208.25 million $ 12.66 million
Apr 17, 2022 $ 0.269
-2.43%
$ 215.71 million $ 9.87 million
Apr 16, 2022 $ 0.275
+2.83%
$ 220.4 million $ 8.61 million
Apr 15, 2022 $ 0.267
-13.77%
$ 213.58 million $ 9.08 million
Apr 14, 2022 $ 0.309
-5.00%
$ 247.37 million $ 10.94 million
Apr 13, 2022 $ 0.322
+0.89%
$ 258.1 million $ 8.8 million
Apr 12, 2022 $ 0.319
+26.67%
$ 255.72 million $ 13.23 million
Apr 11, 2022 $ 0.252
-4.36%
$ 201.58 million $ 10.43 million
Apr 10, 2022 $ 0.264
-0.69%
$ 211.41 million $ 6.86 million
Apr 9, 2022 $ 0.266
-0.31%
$ 212.93 million $ 6.89 million
Apr 8, 2022 $ 0.267
-4.22%
$ 213.73 million $ 8.71 million
Apr 7, 2022 $ 0.278
+4.20%
$ 223.12 million $ 9.06 million
Apr 6, 2022 $ 0.268
-10.06%
$ 214.67 million $ 10.75 million
Apr 5, 2022 $ 0.298
+1.46%
$ 238.57 million $ 10.31 million
Apr 4, 2022 $ 0.293
+0.78%
$ 234.91 million $ 11.39 million
Apr 3, 2022 $ 0.297
+3.70%
$ 237.75 million $ 6.85 million
Apr 2, 2022 $ 0.285
-2.65%
$ 228.64 million $ 11.14 million
Apr 1, 2022 $ 0.293
+1.40%
$ 234.83 million $ 11.91 million
Mar 31, 2022 $ 0.289
-3.90%
$ 231.43 million $ 13.08 million
Mar 30, 2022 $ 0.301
-3.68%
$ 240.8 million $ 13.22 million
Mar 29, 2022 $ 0.311
+3.75%
$ 249.46 million $ 12.87 million
Mar 28, 2022 $ 0.301
+3.11%
$ 241.26 million $ 15.07 million
Mar 27, 2022 $ 0.292
+2.87%
$ 234.06 million $ 11.2 million
Mar 26, 2022 $ 0.285
-7.24%
$ 227.99 million $ 7.85 million
Mar 25, 2022 $ 0.306
+1.71%
$ 245.37 million $ 6.62 million
Mar 24, 2022 $ 0.3
+3.94%
$ 240.67 million $ 6.78 million
Mar 23, 2022 $ 0.289
+7.85%
$ 231.33 million $ 4.2 million
Mar 22, 2022 $ 0.268
+11.36%
$ 214.67 million $ 3.95 million
Mar 21, 2022 $ 0.24
+1.72%
$ 192.59 million $ 3.52 million
Mar 20, 2022 $ 0.237
+0.79%
$ 189.77 million $ 2.39 million
Mar 19, 2022 $ 0.235
-4.40%
$ 188.33 million $ 2.72 million
Mar 18, 2022 $ 0.245
+6.40%
$ 196.55 million $ 2.46 million
Mar 17, 2022 $ 0.23
+0.80%
$ 184.18 million $ 2.55 million
Mar 16, 2022 $ 0.228
-4.20%
$ 182.66 million $ 2.97 million
Mar 15, 2022 $ 0.238
+3.72%
$ 190.85 million $ 2.56 million
Mar 14, 2022 $ 0.23
+3.39%
$ 184.42 million $ 2.51 million
Mar 13, 2022 $ 0.223
-0.24%
$ 178.52 million $ 2.08 million
Mar 12, 2022 $ 0.224
+0.54%
$ 179.48 million $ 3.27 million
Mar 11, 2022 $ 0.222
+1.64%
$ 177.94 million $ 3.42 million
Mar 10, 2022 $ 0.219
-3.71%
$ 175.28 million $ 2.77 million
Mar 9, 2022 $ 0.226
+1.91%
$ 180.78 million $ 3.04 million