BTCV Historical USD Price
Daily close · Nov 14, 2023 → Jan 16, 2025Daily price history
Oct 16, 2024 → Jan 16, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-16 | $0.00060274 | $0.00060341 | $0.00058576 | $0.0005998 | $0.60 |
| 2025-01-15 | $0.00057936 | $0.00060354 | $0.00057924 | $0.00060196 | $0.60 |
| 2025-01-14 | $0.00056725 | $0.00058316 | $0.00056639 | $0.00057962 | $0.58 |
| 2025-01-13 | $0.00056708 | $0.00057417 | $0.00053952 | $0.00056699 | $0.57 |
| 2025-01-12 | $0.00056764 | $0.00057152 | $0.00056285 | $0.00056703 | $0.57 |
| 2025-01-11 | $0.00056837 | $0.00056979 | $0.00056347 | $0.00056751 | $0.57 |
| 2025-01-10 | $0.00055526 | $0.00057383 | $0.000555 | $0.00056848 | $0.57 |
| 2025-01-09 | $0.00057034 | $0.00057184 | $0.00054775 | $0.00055454 | $0.55 |
| 2025-01-08 | $0.00056969 | $0.00057104 | $0.00055804 | $0.00057031 | $0.57 |
| 2024-12-01 | $0.00057841 | $0.00058676 | $0.00057472 | $0.00058352 | $5.84 |
| 2024-11-30 | $0.00058461 | $0.00058461 | $0.00057678 | $0.00057849 | $5.78 |
| 2024-11-29 | $0.00057391 | $0.0005911 | $0.00057289 | $0.00058442 | $5.84 |
| 2024-11-28 | $0.00057509 | $0.00057896 | $0.00056835 | $0.00057384 | $5.74 |
| 2024-11-27 | $0.00055194 | $0.00058301 | $0.00055154 | $0.00057536 | $5.75 |
| 2024-11-26 | $0.00055833 | $0.00056927 | $0.00054579 | $0.00055195 | $5.52 |
| 2024-11-25 | $0.00058496 | $0.00059018 | $0.00055746 | $0.00055809 | $5.58 |
| 2024-11-24 | $0.00058405 | $0.00058891 | $0.0005735 | $0.00058496 | $5.85 |
| 2024-11-23 | $0.00058903 | $0.0005903 | $0.00058141 | $0.00058401 | $5.84 |
| 2024-10-27 | $0.00001236 | $0.00001282 | $0.0000123 | $0.00001282 | $3.91 |
| 2024-10-26 | $0.00001241 | $0.00001256 | $0.00001232 | $0.00001237 | $3.77 |
| 2024-10-25 | $0.00001283 | $0.00001301 | $0.0000122 | $0.00001241 | $3.79 |
| 2024-10-24 | $0.00001263 | $0.00001285 | $0.00001252 | $0.00001282 | $3.91 |
| 2024-10-23 | $0.00001263 | $0.00001267 | $0.00001229 | $0.00001264 | $3.85 |
| 2024-10-22 | $0.00001276 | $0.00001288 | $0.00001253 | $0.00001262 | $3.85 |
| 2024-10-21 | $0.00001335 | $0.0000134 | $0.00001271 | $0.00001275 | $3.89 |
| 2024-10-20 | $0.00001525 | $0.00001538 | $0.00001326 | $0.00001337 | $4.08 |
| 2024-10-19 | $0.00001491 | $0.00001541 | $0.00001491 | $0.00001525 | $0.00 |
| 2024-10-18 | $0.00001485 | $0.00001515 | $0.00001467 | $0.0000149 | $1.00 |
| 2024-10-17 | $0.00001432 | $0.00001501 | $0.0000143 | $0.00001486 | $0.00 |
| 2024-10-16 | $0.00001454 | $0.00001491 | $0.00001424 | $0.00001431 | $0.00 |