BitcoinTrust Historical Data

BCT Page 8
Download
Date Close Price change Market cap Trading volume
Dec 13, 2021 $ 0.216
+48.22%
$ -- $ 522
Dec 12, 2021 $ 0.146
-8.64%
$ -- $ 494
Dec 11, 2021 $ 0.16
-24.66%
$ -- $ 382
Dec 10, 2021 $ 0.212
+0.59%
$ -- $ 329
Dec 9, 2021 $ 0.211
-5.05%
$ -- $ 521
Dec 8, 2021 $ 0.222
-8.78%
$ -- $ 317
Dec 7, 2021 $ 0.244
-19.54%
$ -- $ 622
Dec 6, 2021 $ 0.303
+22.01%
$ -- $ 157
Dec 5, 2021 $ 0.248
+20.29%
$ -- $ 251
Dec 4, 2021 $ 0.206
-17.28%
$ -- $ 95
Dec 3, 2021 $ 0.249
+15.79%
$ -- $ 591
Dec 2, 2021 $ 0.215
-10.79%
$ -- $ 122
Dec 1, 2021 $ 0.242
-4.40%
$ -- $ 233
Nov 30, 2021 $ 0.253
+12.67%
$ -- $ 1,819
Nov 29, 2021 $ 0.224
+9.10%
$ -- $ 80
Nov 28, 2021 $ 0.206
-20.03%
$ -- $ 120
Nov 27, 2021 $ 0.257
+14.37%
$ -- $ 610
Nov 26, 2021 $ 0.225
-7.73%
$ -- $ 255
Nov 25, 2021 $ 0.244
+6.68%
$ -- $ 498
Nov 24, 2021 $ 0.228
-9.01%
$ -- $ 345
Nov 23, 2021 $ 0.251
-9.45%
$ -- $ 40,172
Nov 22, 2021 $ 0.277
-36.60%
$ -- $ 3,006
Nov 21, 2021 $ 0.437
-5.97%
$ -- $ 23,938
Nov 20, 2021 $ 0.465
+9.25%
$ -- $ 32,310
Nov 19, 2021 $ 0.426
+28.79%
$ -- $ 33,359
Nov 18, 2021 $ 0.33
+2.73%
$ -- $ 99,771
Nov 17, 2021 $ 0.321
+18.50%
$ -- $ 2,947
Nov 16, 2021 $ 0.271
-4.97%
$ -- $ 1,291
Nov 15, 2021 $ 0.286
-3.27%
$ -- $ 784
Nov 14, 2021 $ 0.296
+1.36%
$ -- $ 1,167
Nov 13, 2021 $ 0.292
-1.30%
$ -- $ 1,312
Nov 12, 2021 $ 0.296
-7.02%
$ -- $ 1,126
Nov 11, 2021 $ 0.318
-9.26%
$ -- $ 3,755
Nov 10, 2021 $ 0.351
-13.67%
$ -- $ 1,609
Nov 9, 2021 $ 0.406
+13.37%
$ -- $ 1,745
Nov 8, 2021 $ 0.358
-12.31%
$ -- $ 499
Nov 7, 2021 $ 0.409
-0.28%
$ -- $ 1,550
Nov 6, 2021 $ 0.41
+31.84%
$ -- $ 109
Nov 5, 2021 $ 0.311
-2.54%
$ -- $ 95,457
Nov 4, 2021 $ 0.319
-5.18%
$ -- $ 1,178
Nov 3, 2021 $ 0.336
-13.66%
$ -- $ 1,165
Nov 2, 2021 $ 0.39
+16.92%
$ -- $ 119,806
Nov 1, 2021 $ 0.333
-13.64%
$ -- $ 1,223
Oct 31, 2021 $ 0.386
+9.84%
$ -- $ 351,705
Oct 30, 2021 $ 0.351
-21.23%
$ -- $ 5,165
Oct 29, 2021 $ 0.446
+5.78%
$ -- $ 353
Oct 28, 2021 $ 0.422
+4.50%
$ -- $ 392
Oct 27, 2021 $ 0.404
+18.81%
$ -- $ 1,314
Oct 26, 2021 $ 0.34
-18.12%
$ -- $ 736
Oct 25, 2021 $ 0.415
-8.65%
$ -- $ 1,038