BTCN Historical USD Price
Daily close · Jul 20, 2021 → Jul 25, 2022Daily price history
Jun 26, 2022 → Jul 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-25 | $0.00065897 | $0.00066047 | $0.00061839 | $0.00063365 | $0.43 |
| 2022-07-24 | $0.00064757 | $0.00067445 | $0.00064518 | $0.00065884 | $0.45 |
| 2022-07-23 | $0.00064783 | $0.00066278 | $0.00062887 | $0.00064699 | $0.44 |
| 2022-07-22 | $0.00066225 | $0.00068191 | $0.00064294 | $0.00064787 | $0.44 |
| 2022-07-21 | $0.00065272 | $0.00066817 | $0.0006325 | $0.00066267 | $0.45 |
| 2022-07-20 | $0.00065946 | $0.00068376 | $0.00064603 | $0.00065224 | $0.44 |
| 2022-07-19 | $0.00064906 | $0.0006712 | $0.00062597 | $0.00065965 | $0.45 |
| 2022-07-18 | $0.00058486 | $0.0006515 | $0.00056008 | $0.0006515 | $0.44 |
| 2022-07-17 | $0.0005895 | $0.000598 | $0.0005837 | $0.00058486 | $0.00 |
| 2022-07-16 | $0.00062512 | $0.00063862 | $0.00057678 | $0.00058883 | $0.20 |
| 2022-07-15 | $0.00061752 | $0.00063419 | $0.00061209 | $0.00062526 | $0.21 |
| 2022-07-14 | $0.00060697 | $0.00062297 | $0.00059041 | $0.00061722 | $0.21 |
| 2022-07-13 | $0.00058168 | $0.00060629 | $0.00057086 | $0.00060629 | $0.21 |
| 2022-07-12 | $0.00059935 | $0.00060117 | $0.00058085 | $0.00058195 | $0.49 |
| 2022-07-11 | $0.00046728 | $0.00083097 | $0.00046391 | $0.00059947 | $1.38 |
| 2022-07-10 | $0.00086368 | $0.00086375 | $0.00044049 | $0.0004675 | $2.02 |
| 2022-07-09 | $0.00108331 | $0.00172548 | $0.00085976 | $0.00086391 | $2.31 |
| 2022-07-08 | $0.00021555 | $0.00110102 | $0.00021509 | $0.00108865 | $3.41 |
| 2022-07-07 | $0.00042533 | $0.00042533 | $0.0002038 | $0.00021562 | $0.32 |
| 2022-07-06 | $0.00020174 | $0.00042813 | $0.00019837 | $0.00042525 | $0.80 |
| 2022-07-05 | $0.00060275 | $0.00060891 | $0.00020123 | $0.00020183 | $3.14 |
| 2022-07-04 | $0.00056953 | $0.0006041 | $0.00056548 | $0.00060357 | $6.42 |
| 2022-07-03 | $0.00056603 | $0.00057492 | $0.00055621 | $0.00056955 | $0.70 |
| 2022-07-02 | $0.00056941 | $0.00057187 | $0.00055681 | $0.00056617 | $4.09 |
| 2022-07-01 | $0.00072685 | $0.00082176 | $0.00056162 | $0.00056936 | $18.07 |
| 2022-06-30 | $0.00080423 | $0.00080423 | $0.00068719 | $0.00072549 | $11.50 |
| 2022-06-29 | $0.00124911 | $0.00125715 | $0.00073272 | $0.00080399 | $26.37 |
| 2022-06-28 | $0.00128959 | $0.00132263 | $0.00124628 | $0.00124877 | $2.88 |
| 2022-06-27 | $0.00130217 | $0.00133533 | $0.00128068 | $0.00129019 | $2.26 |
| 2022-06-26 | $0.00134018 | $0.00136673 | $0.00130172 | $0.00130172 | $3.09 |