The Tokenized Bitcoin Historical Data

IMBTC Page 13
Download
Date Close Price change Market cap Trading volume
Feb 21, 2022 $ 36,854.79
-9.10%
$ 32.44 million $ 40,548
Feb 20, 2022 $ 37,966.27
-4.23%
$ 32.82 million $ 10,589
Feb 19, 2022 $ 39,671.45
+0.62%
$ 34.29 million $ 11,065
Feb 18, 2022 $ 40,485.2
-0.21%
$ 35.34 million $ 371
Feb 17, 2022 $ 40,421.87
-8.04%
$ 35.29 million $ 370
Feb 16, 2022 $ 43,951.11
-1.71%
$ 38.37 million $ 113
Feb 15, 2022 $ 44,728.31
+7.58%
$ 39.07 million $ 65,127
Feb 14, 2022 $ 42,513.11
+2.57%
$ 36.28 million $ 11,816
Feb 13, 2022 $ 41,563.23
+1.00%
$ 34.39 million $ 23,786
Feb 12, 2022 $ 41,950.19
-0.57%
$ 34.71 million $ 14,556
Feb 11, 2022 $ 42,199.4
-0.05%
$ 34.89 million $ 14,642
Feb 9, 2022 $ 43,201.16
-1.34%
$ 34.09 million $ 12,312
Feb 8, 2022 $ 43,815.29
+0.14%
$ 34.58 million $ 12,487
Feb 6, 2022 $ 41,087.01
-0.94%
$ 32.76 million $ 0
Feb 5, 2022 $ 41,405.96
+0.83%
$ 32.34 million $ 0
Feb 4, 2022 $ 41,010.72
+7.76%
$ 32.03 million $ 18,266
Feb 3, 2022 $ 36,881.44
-3.26%
$ 28.05 million $ 2,273
Feb 2, 2022 $ 38,031.98
-3.60%
$ 28.94 million $ 2,344
Feb 1, 2022 $ 39,497.97
+0.84%
$ 29.19 million $ 28,519
Jan 25, 2022 $ 36,384.56
+0.14%
$ 33.15 million $ 17,088
Jan 24, 2022 $ 36,405.61
+10.30%
$ 32.96 million $ 17,098
Jan 23, 2022 $ 36,541.81
+5.60%
$ 30.11 million $ 15,255
Jan 22, 2022 $ 34,606.79
-1.18%
$ 26.87 million $ 26,487
Jan 21, 2022 $ 34,603.13
-8.49%
$ 25.96 million $ 12,764
Jan 20, 2022 $ 41,619.38
+1.57%
$ 29.8 million $ 2,658
Jan 19, 2022 $ 40,971.21
-1.87%
$ 29.11 million $ 2,846
Jan 18, 2022 $ 41,737.94
+0.56%
$ 29.14 million $ 12,707
Jan 17, 2022 $ 41,459.49
-3.22%
$ 28.79 million $ 12,113
Jan 16, 2022 $ 43,952.98
+0.07%
$ 29.71 million $ 2,955
Jan 15, 2022 $ 43,925.88
+0.71%
$ 27.73 million $ 2,953
Jan 10, 2022 $ 41,659.55
+0.74%
$ 22.78 million $ 19,142
Jan 9, 2022 $ 41,399.08
+3.16%
$ 22.19 million $ 33,993
Jan 8, 2022 $ 40,207.73
-2.46%
$ 19.63 million $ 14,728
Jan 7, 2022 $ 41,257.63
-4.40%
$ 19.7 million $ 13,067
Jan 6, 2022 $ 43,136.78
+2.68%
$ 19.1 million $ 13,663
Jan 5, 2022 $ 47,296.12
+1.01%
$ 20.94 million $ 15,468
Jan 4, 2022 $ 46,916.59
-0.96%
$ 20.51 million $ 17,058
Jan 1, 2022 $ 47,258.36
+1.12%
$ 64.75 million $ 18,657
Dec 31, 2021 $ 46,697.9
-2.97%
$ 63.17 million $ 18,436
Dec 26, 2021 $ 50,139.92
-0.58%
$ 64.75 million $ 359
Dec 25, 2021 $ 49,828.42
-0.08%
$ 63.94 million $ 12,134
Dec 24, 2021 $ 49,861.46
-1.20%
$ 64.54 million $ 12,142
Dec 23, 2021 $ 47,531.24
-1.51%
$ 63.54 million $ 23,548
Dec 22, 2021 $ 48,262.96
+2.54%
$ 62.23 million $ 37,525
Dec 21, 2021 $ 47,906.68
+1.70%
$ 58.52 million $ 57
Dec 20, 2021 $ 46,965
+0.38%
$ 55.46 million $ 55
Dec 19, 2021 $ 46,831.06
-0.87%
$ 54.33 million $ 67
Dec 18, 2021 $ 47,320.06
+0.29%
$ 52.81 million $ 19,037
Dec 17, 2021 $ 47,283.42
-1.46%
$ 51.03 million $ 87,360
Dec 16, 2021 $ 50,324.12
+0.47%
$ 53.91 million $ 20,176