BITCNY Historical USD Price
Daily close · May 19, 2018 → May 24, 2019Daily price history
Apr 25, 2019 → May 24, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-24 | $0.14357903 | $0.14357903 | $0.14347864 | $0.14351953 | $256.63M |
| 2019-05-23 | $0.1445738 | $0.14533891 | $0.14276621 | $0.14357094 | $272.60M |
| 2019-05-22 | $0.1442282 | $0.14552687 | $0.14227378 | $0.14447899 | $269.87M |
| 2019-05-21 | $0.14357632 | $0.14551243 | $0.14273053 | $0.1443211 | $267.97M |
| 2019-05-20 | $0.14334074 | $0.14589611 | $0.14280843 | $0.14341265 | $348.21M |
| 2019-05-19 | $0.14540455 | $0.14573607 | $0.14193214 | $0.14357639 | $369.82M |
| 2019-05-18 | $0.14330712 | $0.14574841 | $0.14278797 | $0.14537022 | $218.25M |
| 2019-05-17 | $0.14365526 | $0.1478238 | $0.14185978 | $0.14327664 | $465.35M |
| 2019-05-16 | $0.14405952 | $0.14654014 | $0.11688817 | $0.14431418 | $538.24M |
| 2019-05-15 | $0.14377466 | $0.14541453 | $0.14270961 | $0.14306448 | $405.42M |
| 2019-05-14 | $0.14609728 | $0.14680476 | $0.14315261 | $0.14365102 | $459.46M |
| 2019-05-13 | $0.14775453 | $0.14938871 | $0.1442513 | $0.14623014 | $444.19M |
| 2019-05-12 | $0.1448802 | $0.14935411 | $0.14475484 | $0.14790452 | $434.83M |
| 2019-05-11 | $0.14805309 | $0.14812806 | $0.14378731 | $0.14590173 | $424.69M |
| 2019-05-10 | $0.14843203 | $0.15074837 | $0.14687305 | $0.14801607 | $198.31M |
| 2019-05-09 | $0.14963982 | $0.15173099 | $0.14765177 | $0.14827179 | $149.98M |
| 2019-05-08 | $0.15157847 | $0.15252844 | $0.14871162 | $0.14957941 | $127.88M |
| 2019-05-07 | $0.15196011 | $0.15232087 | $0.14911055 | $0.15190264 | $225.58M |
| 2019-05-06 | $0.15045924 | $0.15202964 | $0.14933507 | $0.15197558 | $153.95M |
| 2019-05-05 | $0.15288789 | $0.15598662 | $0.1498568 | $0.15025123 | $111.99M |
| 2019-05-04 | $0.15324966 | $0.15442412 | $0.15134087 | $0.1528663 | $178.68M |
| 2019-05-03 | $0.15323608 | $0.15373751 | $0.1516252 | $0.15308465 | $208.82M |
| 2019-05-02 | $0.15166796 | $0.15334695 | $0.15148076 | $0.15313725 | $112.62M |
| 2019-05-01 | $0.15137049 | $0.15261969 | $0.15106265 | $0.15169481 | $80.58M |
| 2019-04-30 | $0.15160241 | $0.15289185 | $0.15064254 | $0.15129102 | $106.76M |
| 2019-04-29 | $0.14973513 | $0.15227035 | $0.14954108 | $0.15162762 | $88.40M |
| 2019-04-28 | $0.15080651 | $0.15130656 | $0.14937567 | $0.14978104 | $62.45M |
| 2019-04-27 | $0.15055044 | $0.15163105 | $0.14969598 | $0.15074599 | $72.48M |
| 2019-04-26 | $0.1498352 | $0.15279685 | $0.14800862 | $0.15066891 | $206.17M |
| 2019-04-25 | $0.14840858 | $0.15174763 | $0.14801462 | $0.14972394 | $198.75M |