Bitcoin Vault Historical Data

BTCV Page 28
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 2.12
-5.21%
$ 38.48 million $ 18,310
Sep 29, 2022 $ 2.24
+2.25%
$ 40.58 million $ 25,498
Sep 28, 2022 $ 2.19
+23.76%
$ 39.67 million $ 16,209
Sep 27, 2022 $ 1.75
-2.37%
$ 31.71 million $ 13,162
Sep 26, 2022 $ 1.75
-1.61%
$ 31.72 million $ 25,237
Sep 25, 2022 $ 1.74
-1.20%
$ 31.58 million $ 13,848
Sep 24, 2022 $ 1.74
-1.90%
$ 31.59 million $ 26,205
Sep 23, 2022 $ 1.79
-18.94%
$ 24.59 million $ 15,047
Sep 22, 2022 $ 2.2
+25.39%
$ 30.34 million $ 13,255
Sep 21, 2022 $ 1.75
-1.07%
$ -- $ 13,563
Sep 20, 2022 $ 1.75
-21.30%
$ -- $ 11,316
Sep 19, 2022 $ 2.22
+1.34%
$ -- $ 1,708
Sep 18, 2022 $ 2.19
-3.43%
$ -- $ 4,322
Sep 17, 2022 $ 2.28
+2.48%
$ -- $ 1,293
Sep 16, 2022 $ 2.22
+0.19%
$ -- $ 3,592
Sep 15, 2022 $ 2.22
-2.86%
$ -- $ 3,314
Sep 14, 2022 $ 2.28
+0.71%
$ -- $ 3,703
Sep 13, 2022 $ 2.27
-1.46%
$ -- $ 22,573
Sep 12, 2022 $ 2.29
+1.18%
$ -- $ 39,534
Sep 11, 2022 $ 2.26
-2.28%
$ -- $ 18,499
Sep 10, 2022 $ 2.31
+0.09%
$ -- $ 18,980
Sep 9, 2022 $ 2.3
+4.52%
$ -- $ 21,608
Sep 8, 2022 $ 2.2
-2.13%
$ -- $ 22,343
Sep 7, 2022 $ 2.24
+7.06%
$ -- $ 5,851
Sep 6, 2022 $ 2.1
-7.27%
$ -- $ 31,828
Sep 5, 2022 $ 2.26
+0.38%
$ -- $ 5,703
Sep 4, 2022 $ 2.25
+1.49%
$ -- $ 4,001
Sep 3, 2022 $ 2.22
-0.05%
$ -- $ 2,751
Sep 2, 2022 $ 2.22
-1.13%
$ -- $ 3,555
Sep 1, 2022 $ 2.24
+1.05%
$ -- $ 2,533
Aug 31, 2022 $ 2.22
+0.44%
$ -- $ 2,366
Aug 30, 2022 $ 2.21
-2.57%
$ -- $ 4,012
Aug 29, 2022 $ 2.27
+4.66%
$ -- $ 2,554
Aug 28, 2022 $ 2.17
-1.85%
$ -- $ 3,842
Aug 27, 2022 $ 2.21
-0.85%
$ -- $ 9,950
Aug 26, 2022 $ 2.23
-5.31%
$ -- $ 11,610
Aug 25, 2022 $ 2.35
+0.25%
$ -- $ 2,053
Aug 24, 2022 $ 2.35
-1.45%
$ -- $ 2,206
Aug 23, 2022 $ 2.38
+15.00%
$ -- $ 4,059
Aug 22, 2022 $ 2.07
-12.24%
$ -- $ 3,219
Aug 21, 2022 $ 2.36
-0.16%
$ -- $ 4,663
Aug 20, 2022 $ 2.36
+0.99%
$ -- $ 2,319
Aug 19, 2022 $ 2.34
-8.67%
$ -- $ 3,239
Aug 18, 2022 $ 2.56
-4.41%
$ -- $ 2,388
Aug 17, 2022 $ 2.68
+4.49%
$ -- $ 3,038
Aug 16, 2022 $ 2.57
-3.22%
$ -- $ 1,652
Aug 15, 2022 $ 2.65
-0.18%
$ -- $ 3,356
Aug 14, 2022 $ 2.66
-1.17%
$ -- $ 3,838
Aug 13, 2022 $ 2.69
+0.28%
$ -- $ 4,821
Aug 12, 2022 $ 2.68
+1.80%
$ -- $ 6,973