The Tokenized Bitcoin Historical Data

IMBTC Page 12
Download
Date Close Price change Market cap Trading volume
Apr 22, 2022 $ 39,355.02
+0.32%
$ 64.04 million $ 8,934
Apr 20, 2022 $ 41,052.39
-0.11%
$ 66.8 million $ 2,461
Apr 19, 2022 $ 41,084.97
+0.42%
$ 66.85 million $ 2,463
Apr 18, 2022 $ 40,555.52
+0.76%
$ 65.99 million $ 1,891
Apr 17, 2022 $ 40,228.14
-1.34%
$ 59.58 million $ 1,876
Apr 16, 2022 $ 40,811.48
+1.23%
$ 60.45 million $ 9,195
Apr 14, 2022 $ 40,634.57
+0.11%
$ 58.92 million $ 2,214
Apr 13, 2022 $ 40,542.46
+1.92%
$ 58.79 million $ 3,368
Apr 12, 2022 $ 39,487.68
+1.26%
$ 57.26 million $ 16,043
Apr 11, 2022 $ 38,990.15
-7.46%
$ 56.47 million $ 33,735
Apr 10, 2022 $ 42,192.63
+1.07%
$ 61.52 million $ 9,799
Apr 9, 2022 $ 41,733.52
-2.65%
$ 59.8 million $ 21,689
Apr 8, 2022 $ 42,853.1
-0.18%
$ 61.4 million $ 38,234
Apr 7, 2022 $ 42,944.1
+0.84%
$ 60.89 million $ 186
Apr 6, 2022 $ 42,426.23
-6.44%
$ 59.52 million $ 12,728
Apr 5, 2022 $ 45,483.13
-0.68%
$ 61.24 million $ 16,063
Apr 4, 2022 $ 45,775.38
-0.71%
$ 61.64 million $ 4,010
Apr 3, 2022 $ 46,091.03
+3.99%
$ 62.06 million $ 20,075
Apr 2, 2022 $ 44,364.92
-5.48%
$ 59.74 million $ 28,078
Apr 1, 2022 $ 46,904.93
+4.06%
$ 63.16 million $ 3,168
Mar 31, 2022 $ 45,081.84
-3.46%
$ 58.91 million $ 16,509
Mar 30, 2022 $ 46,891.19
-0.80%
$ 61.65 million $ 3,025
Mar 29, 2022 $ 47,330.75
+1.34%
$ 62.23 million $ 3,053
Mar 28, 2022 $ 46,635.25
+0.27%
$ 59.93 million $ 5,142
Mar 27, 2022 $ 46,479.56
+4.98%
$ 59.59 million $ 17,445
Mar 26, 2022 $ 44,237.18
+1.31%
$ 55.5 million $ 744
Mar 25, 2022 $ 43,735.04
-0.18%
$ 54.93 million $ 9,306
Mar 24, 2022 $ 42,874.4
-0.02%
$ 53.16 million $ 12,969
Mar 20, 2022 $ 41,715.58
-0.40%
$ 50.42 million $ 14,873
Mar 19, 2022 $ 41,829.83
-0.29%
$ 50.55 million $ 14,914
Mar 18, 2022 $ 42,639.61
+3.09%
$ 50.95 million $ 11,729
Mar 17, 2022 $ 41,376.34
-1.08%
$ 49.27 million $ 11,777
Mar 16, 2022 $ 40,572.77
+2.48%
$ 48.39 million $ 3,468
Mar 15, 2022 $ 39,578.74
+3.33%
$ 47.09 million $ 3,383
Mar 12, 2022 $ 39,283.01
+0.90%
$ 46.71 million $ 37
Mar 11, 2022 $ 38,943.38
-0.53%
$ 45.69 million $ 37
Mar 10, 2022 $ 39,534.92
-4.78%
$ 47.26 million $ 10,394
Mar 9, 2022 $ 41,575.61
-0.91%
$ 48.84 million $ 10,930
Mar 7, 2022 $ 38,984.9
+2.40%
$ 45.4 million $ 189
Mar 6, 2022 $ 38,090.71
-4.13%
$ 43.99 million $ 270
Mar 5, 2022 $ 39,748.02
+0.68%
$ 45.42 million $ 5,358
Mar 4, 2022 $ 39,439.7
-4.17%
$ 44.58 million $ 12,235
Mar 2, 2022 $ 44,408.58
+0.88%
$ 48.66 million $ 11,995
Mar 1, 2022 $ 44,049.67
+3.81%
$ 49.63 million $ 11,898
Feb 28, 2022 $ 42,335.72
+11.04%
$ 48.2 million $ 11,675
Feb 26, 2022 $ 39,372.1
+0.05%
$ 43.71 million $ 19,607
Feb 25, 2022 $ 38,584.39
+0.79%
$ 35.38 million $ 18,324
Feb 24, 2022 $ 38,272.7
+4.50%
$ 35.09 million $ 18,176
Feb 23, 2022 $ 36,814.78
-1.81%
$ 32.53 million $ 116
Feb 22, 2022 $ 37,523.92
+1.62%
$ 33.16 million $ 4,527