Bitcoin Vault Historical Data

BTCV Page 20
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 5.52
+3.42%
$ 105.12 million $ 108,133
Sep 5, 2023 $ 5.38
-2.60%
$ 102.45 million $ 115,692
Sep 4, 2023 $ 5.53
+29.47%
$ 105.28 million $ 98,756
Sep 3, 2023 $ 4.28
+0.33%
$ 81.41 million $ 97,746
Sep 2, 2023 $ 4.25
-0.98%
$ 80.92 million $ 97,616
Sep 1, 2023 $ 4.29
-2.73%
$ 81.64 million $ 99,039
Aug 31, 2023 $ 4.4
-1.81%
$ 83.82 million $ 97,388
Aug 30, 2023 $ 4.49
-2.95%
$ 85.44 million $ 102,760
Aug 29, 2023 $ 4.66
+4.08%
$ 88.65 million $ 109,198
Aug 28, 2023 $ 4.49
+0.08%
$ 85.48 million $ 101,734
Aug 27, 2023 $ 4.48
-8.48%
$ 85.17 million $ 108,555
Aug 26, 2023 $ 4.89
+0.62%
$ 93.05 million $ 110,792
Aug 25, 2023 $ 4.88
-5.40%
$ 92.75 million $ 114,943
Aug 24, 2023 $ 5.16
-8.87%
$ 98.18 million $ 66,196
Aug 23, 2023 $ 5.66
-1.65%
$ 107.74 million $ 95,561
Aug 22, 2023 $ 5.74
-8.05%
$ 109.18 million $ 134,211
Aug 21, 2023 $ 6.25
-1.14%
$ 118.8 million $ 137,555
Aug 20, 2023 $ 6.3
+0.44%
$ 119.88 million $ 138,714
Aug 19, 2023 $ 6.29
+5.07%
$ 119.63 million $ 69,901
Aug 18, 2023 $ 5.98
-5.84%
$ 113.77 million $ 61,581
Aug 17, 2023 $ 6.35
-7.51%
$ 120.67 million $ 140,784
Aug 16, 2023 $ 6.92
-0.09%
$ 131.48 million $ 151,857
Aug 15, 2023 $ 6.99
-0.57%
$ 132.88 million $ 154,492
Aug 14, 2023 $ 7
+0.28%
$ 132.96 million $ 154,360
Aug 13, 2023 $ 7.03
+0.54%
$ 133.49 million $ 155,741
Aug 12, 2023 $ 6.99
+0.30%
$ 132.78 million $ 135,704
Aug 11, 2023 $ 6.96
-1.18%
$ 132.18 million $ 139,091
Aug 10, 2023 $ 7.06
-4.30%
$ 134.18 million $ 71,806
Aug 9, 2023 $ 7.39
-0.77%
$ 140.28 million $ 3,845
Aug 8, 2023 $ 7.44
+9.73%
$ 141.33 million $ 141,402
Aug 7, 2023 $ 6.76
+0.12%
$ 128.46 million $ 136,289
Aug 6, 2023 $ 6.75
+2.65%
$ 128.22 million $ 141,680
Aug 5, 2023 $ 6.56
+0.07%
$ 124.61 million $ 71,822
Aug 4, 2023 $ 6.56
-4.59%
$ 124.62 million $ 152,099
Aug 3, 2023 $ 6.91
+6.02%
$ 131.27 million $ 133,693
Aug 2, 2023 $ 6.49
+6.95%
$ 123.14 million $ 141,376
Aug 1, 2023 $ 6.07
-11.40%
$ 115.15 million $ 139,526
Jul 31, 2023 $ 6.27
-12.07%
$ 119.07 million $ 151,360
Jul 30, 2023 $ 7.14
+6.02%
$ 135.48 million $ 155,426
Jul 29, 2023 $ 6.68
+11.19%
$ 126.83 million $ 145,130
Jul 28, 2023 $ 6.01
-5.57%
$ 113.99 million $ 139,882
Jul 27, 2023 $ 6.39
+5.83%
$ 121.2 million $ 110,681
Jul 26, 2023 $ 6.06
+46.98%
$ 114.93 million $ 121,896
Jul 25, 2023 $ 3.94
-6.66%
$ 74.77 million $ 94,464
Jul 24, 2023 $ 4.24
-40.66%
$ 80.37 million $ 115,890
Jul 23, 2023 $ 7.13
-3.11%
$ 135.25 million $ 156,509
Jul 22, 2023 $ 7.33
-2.51%
$ 138.9 million $ 95,418
Jul 21, 2023 $ 7.55
-7.61%
$ 143.17 million $ 53,265
Jul 20, 2023 $ 7.05
+6.19%
$ 133.71 million $ 154,722
Jul 19, 2023 $ 6.64
-13.93%
$ 125.95 million $ 148,540