BTCACT Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00181487 | $0.00181608 | $0.001763 | $0.0018089 | $90.44 |
| 2026-10-29 | $0.00192415 | $0.00193568 | $0.00183567 | $0.00183567 | $4.90 |
| 2026-10-28 | $0.00191539 | $0.00194122 | $0.00189777 | $0.00192335 | $5.13 |
| 2026-10-27 | $0.00179557 | $0.00192395 | $0.00177692 | $0.00191712 | $5.12 |
| 2026-10-26 | $0.00180081 | $0.00180917 | $0.00177443 | $0.00179523 | $491.21 |
| 2026-10-25 | $0.0018216 | $0.00183108 | $0.00179222 | $0.00180097 | $492.77 |
| 2026-10-24 | $0.00173454 | $0.00182335 | $0.00166528 | $0.00182335 | $498.90 |
| 2026-10-23 | $0.00173483 | $0.00175587 | $0.001714 | $0.00173502 | $34.81 |
| 2026-10-22 | $0.00179775 | $0.00180298 | $0.00171884 | $0.00173634 | $34.84 |
| 2026-10-21 | $0.00177875 | $0.00183132 | $0.00177222 | $0.00179692 | $36.06 |
| 2026-10-20 | $0.00174145 | $0.00178981 | $0.0017211 | $0.00178014 | $35.72 |
| 2026-10-19 | $0.00171863 | $0.00174616 | $0.00170086 | $0.00174148 | $247.40 |
| 2026-10-18 | $0.00212386 | $0.00214721 | $0.00171539 | $0.00171845 | $882.30 |
| 2026-10-17 | $0.00214881 | $0.0021648 | $0.00209968 | $0.0021246 | $3.24 |
| 2026-10-16 | $0.00216653 | $0.00220758 | $0.00212566 | $0.00214942 | $23.90 |
| 2026-10-15 | $0.00214875 | $0.00218596 | $0.00206686 | $0.00216736 | $24.10 |
| 2026-10-14 | $0.00221688 | $0.00224132 | $0.00213624 | $0.00214589 | $23.86 |
| 2026-10-13 | $0.00220038 | $0.0022505 | $0.00217379 | $0.00221625 | $24.64 |
| 2026-10-12 | $0.00227919 | $0.00231356 | $0.00219803 | $0.00219814 | $95.43 |
| 2026-10-11 | $0.0022893 | $0.00229517 | $0.00224755 | $0.00227976 | $98.98 |
| 2026-10-10 | $0.0020389 | $0.00229275 | $0.00203787 | $0.00228904 | $818.01 |
| 2026-10-09 | $0.00203006 | $0.00205637 | $0.0020259 | $0.00203927 | $4.19 |
| 2026-10-08 | $0.00211098 | $0.00212129 | $0.00197615 | $0.00202738 | $4.16 |
| 2026-10-07 | $0.00242253 | $0.00242428 | $0.00210589 | $0.00211235 | $12.45 |
| 2026-10-06 | $0.00243474 | $0.0024461 | $0.00241091 | $0.00242342 | $902.96 |
| 2026-10-05 | $0.00244832 | $0.00245772 | $0.00241082 | $0.00243587 | $907.60 |
| 2026-10-04 | $0.00288301 | $0.00293442 | $0.00244848 | $0.00244889 | $912.45 |
| 2026-10-03 | $0.002862 | $0.00288515 | $0.00286064 | $0.0028831 | $34.59 |
| 2026-10-02 | $0.00290207 | $0.00296708 | $0.00284778 | $0.00286358 | $34.36 |
| 2026-10-01 | $0.00288094 | $0.00291883 | $0.00287047 | $0.0029031 | $34.83 |