Bitrue Coin Historical Data

BTR Page 32
Download
Date Close Price change Market cap Trading volume
Jan 17, 2022 $ 0.467
+10.22%
$ 374.53 million $ 10.8 million
Jan 16, 2022 $ 0.424
+0.89%
$ 339.43 million $ 8.87 million
Jan 15, 2022 $ 0.423
+9.18%
$ 338.99 million $ 6 million
Jan 14, 2022 $ 0.388
+4.48%
$ 310.7 million $ 5.8 million
Jan 13, 2022 $ 0.371
-2.02%
$ 297.63 million $ 8.01 million
Jan 12, 2022 $ 0.376
-6.05%
$ 301.07 million $ 10.16 million
Jan 11, 2022 $ 0.399
+1.88%
$ 319.48 million $ 9.62 million
Jan 10, 2022 $ 0.391
-2.38%
$ 313.29 million $ 9.52 million
Jan 9, 2022 $ 0.402
-14.31%
$ 322.43 million $ 10.6 million
Jan 8, 2022 $ 0.475
+19.88%
$ 380.46 million $ 12.25 million
Jan 7, 2022 $ 0.395
+19.53%
$ 316.87 million $ 10.25 million
Jan 6, 2022 $ 0.331
+37.87%
$ 265.53 million $ 9.34 million
Jan 5, 2022 $ 0.244
-4.07%
$ 195.86 million $ 8.45 million
Jan 4, 2022 $ 0.255
-7.72%
$ 204.13 million $ 8.73 million
Jan 3, 2022 $ 0.277
-8.08%
$ 221.75 million $ 9.23 million
Jan 2, 2022 $ 0.297
+14.40%
$ 238.18 million $ 8.95 million
Jan 1, 2022 $ 0.259
+26.73%
$ 207.23 million $ 8.57 million
Dec 31, 2021 $ 0.205
-2.15%
$ 164.12 million $ 8.32 million
Dec 30, 2021 $ 0.211
+0.07%
$ 168.87 million $ 8.48 million
Dec 29, 2021 $ 0.21
-2.49%
$ 168.61 million $ 8.2 million
Dec 28, 2021 $ 0.215
-4.93%
$ 172.56 million $ 8.29 million
Dec 27, 2021 $ 0.227
+9.14%
$ 181.98 million $ 8.06 million
Dec 26, 2021 $ 0.207
-1.02%
$ 165.82 million $ 8.42 million
Dec 25, 2021 $ 0.209
+5.58%
$ 167.78 million $ 8.88 million
Dec 24, 2021 $ 0.198
-4.71%
$ 158.62 million $ 8.64 million
Dec 23, 2021 $ 0.208
-3.24%
$ 166.86 million $ 9.62 million
Dec 22, 2021 $ 0.214
+13.63%
$ 171.87 million $ 8.85 million
Dec 21, 2021 $ 0.188
-0.91%
$ 150.99 million $ 8.93 million
Dec 20, 2021 $ 0.19
-11.07%
$ 152.27 million $ 8.4 million
Dec 19, 2021 $ 0.214
+3.42%
$ 171.41 million $ 8.83 million
Dec 18, 2021 $ 0.207
+0.85%
$ 165.98 million $ 8.96 million
Dec 17, 2021 $ 0.206
-2.24%
$ 164.97 million $ 8.22 million
Dec 16, 2021 $ 0.215
-5.90%
$ 172.02 million $ 8.84 million
Dec 15, 2021 $ 0.226
+3.05%
$ 181.47 million $ 8.74 million
Dec 14, 2021 $ 0.22
+2.48%
$ 176.4 million $ 8.88 million
Dec 13, 2021 $ 0.214
-12.08%
$ 171.76 million $ 8.76 million
Dec 12, 2021 $ 0.244
+5.97%
$ 195.57 million $ 9.26 million
Dec 11, 2021 $ 0.23
-3.10%
$ 183.97 million $ 9.08 million
Dec 10, 2021 $ 0.239
-4.08%
$ 191.7 million $ 8.89 million
Dec 9, 2021 $ 0.25
-1.56%
$ 200.57 million $ 9.31 million
Dec 8, 2021 $ 0.254
+0.60%
$ 203.14 million $ 9.59 million
Dec 7, 2021 $ 0.253
-2.28%
$ 202.54 million $ 9.17 million
Dec 6, 2021 $ 0.26
+3.27%
$ 208.05 million $ 9.2 million
Dec 5, 2021 $ 0.251
-3.21%
$ 200.95 million $ 9.11 million
Dec 4, 2021 $ 0.258
-8.00%
$ 207.01 million $ 9.37 million
Dec 3, 2021 $ 0.282
-5.30%
$ 225.79 million $ 9.92 million
Dec 2, 2021 $ 0.297
-5.26%
$ 237.9 million $ 10.24 million
Dec 1, 2021 $ 0.314
-0.85%
$ 251.55 million $ 10.6 million
Nov 30, 2021 $ 0.317
+0.18%
$ 254.06 million $ 11.3 million
Nov 29, 2021 $ 0.317
-0.91%
$ 254.23 million $ 10.89 million