BTCST Coin Values BTCST
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.9027000 | $0.9245000 | $0.9741000 | $0.8585000 |
2023-02-09 | $0.9245000 | $0.8038000 | $0.8966000 | $0.7574000 |
2023-02-10 | $0.8038000 | $0.8326000 | $0.8477000 | $0.7266000 |
2023-02-11 | $0.8326000 | $0.8463000 | $0.8925000 | $0.8002000 |
2023-02-12 | $0.8463000 | $0.8335000 | $0.8638000 | $0.7729000 |
2023-02-13 | $0.8335000 | $0.8134000 | $0.8586000 | $0.7833000 |
2023-02-14 | $0.8134000 | $0.8403000 | $0.8870000 | $0.7936000 |
2023-02-15 | $0.8403000 | $0.9717000 | $1.01 | $0.8712000 |
2023-02-16 | $0.9717000 | $0.8520000 | $0.9503000 | $0.7864000 |
2023-02-17 | $0.8520000 | $0.8641000 | $0.8980000 | $0.8133000 |
2023-02-18 | $0.8641000 | $0.8629000 | $0.9306000 | $0.7614000 |
2023-02-19 | $0.8629000 | $0.7902000 | $0.8911000 | $0.7734000 |
2023-02-20 | $0.7902000 | $0.8688000 | $0.9029000 | $0.8007000 |
2023-02-21 | $0.8688000 | $0.8464000 | $0.8796000 | $0.7966000 |
2023-02-22 | $0.8464000 | $0.8545000 | $0.8874000 | $0.7723000 |
2023-02-23 | $0.8545000 | $0.8547000 | $0.8548000 | $0.8544000 |
2023-02-24 | $0.8418000 | $0.8361000 | $0.8361000 | $0.8039000 |
2023-02-25 | $0.8361000 | $0.8133000 | $0.8452000 | $0.8133000 |
2023-02-26 | $0.8133000 | $0.8207000 | $0.8536000 | $0.8207000 |
2023-02-27 | $0.8207000 | $0.8004000 | $0.8331000 | $0.8004000 |
2023-02-28 | $0.8004000 | $0.8024000 | $0.8184000 | $0.7863000 |
2023-03-01 | $0.8024000 | $0.7995000 | $0.8328000 | $0.7995000 |
2023-03-02 | $0.7995000 | $0.7745000 | $0.8239000 | $0.7250000 |
2023-03-03 | $0.7745000 | $0.7377000 | $0.7848000 | $0.7220000 |
2023-03-04 | $0.7377000 | $0.7365000 | $0.7991000 | $0.7365000 |
2023-03-05 | $0.7365000 | $0.7824000 | $0.7824000 | $0.6728000 |
2023-03-06 | $0.7824000 | $0.7830000 | $0.7830000 | $0.6890000 |
2023-03-07 | $0.7830000 | $0.7027000 | $0.7808000 | $0.6871000 |
2023-03-08 | $0.6761000 | $0.6590000 | $0.7011000 | $0.6520000 |
2023-03-09 | $0.6897000 | $0.5894000 | $0.6469000 | $0.5894000 |
2023-03-10 | $0.5894000 | $0.6442000 | $0.6585000 | $0.5726000 |
2023-03-11 | $0.6442000 | $0.6526000 | $0.7415000 | $0.6229000 |
2023-03-12 | $0.6526000 | $0.6524000 | $0.7320000 | $0.6365000 |
2023-03-13 | $0.6524000 | $0.6724000 | $0.7228000 | $0.6556000 |
2023-03-14 | $0.6724000 | $0.6821000 | $0.7162000 | $0.6650000 |
2023-03-15 | $0.6821000 | $0.6459000 | $0.6625000 | $0.6294000 |
2023-03-16 | $0.6459000 | $0.6708000 | $0.7043000 | $0.6037000 |
2023-03-17 | $0.6708000 | $0.6815000 | $0.7353000 | $0.6635000 |
2023-03-18 | $0.6815000 | $0.6700000 | $0.7582000 | $0.6700000 |
2023-03-19 | $0.6700000 | $0.7140000 | $0.7140000 | $0.6783000 |
2023-03-20 | $0.7140000 | $0.6954000 | $0.7128000 | $0.6606000 |
2023-03-21 | $0.6954000 | $0.6868000 | $0.7230000 | $0.6688000 |
2023-03-22 | $0.6868000 | $0.6782000 | $0.6782000 | $0.6260000 |
2023-03-23 | $0.6782000 | $0.6724000 | $0.7087000 | $0.6542000 |
2023-03-24 | $0.6724000 | $0.6657000 | $0.7007000 | $0.6481000 |
2023-03-25 | $0.6657000 | $0.6801000 | $0.6976000 | $0.6104000 |
2023-03-26 | $0.6801000 | $0.6748000 | $0.7103000 | $0.6570000 |
2023-03-27 | $0.6748000 | $0.6693000 | $0.7036000 | $0.6350000 |
2023-03-28 | $0.6693000 | $0.6562000 | $0.7094000 | $0.6562000 |
2023-03-29 | $0.6562000 | $0.6636000 | $0.7174000 | $0.6277000 |
2023-03-30 | $0.6636000 | $0.6637000 | $0.6638000 | $0.6635000 |
2023-03-31 | $0.6638000 | $0.6560000 | $0.6742000 | $0.6560000 |
2023-04-01 | $0.6560000 | $0.6740000 | $0.6922000 | $0.6558000 |
2023-04-02 | $0.6740000 | $0.6643000 | $0.6823000 | $0.6464000 |
2023-04-03 | $0.6643000 | $0.6640000 | $0.6644000 | $0.6640000 |
2023-04-06 | $0.6301000 | $0.6181000 | $0.6369000 | $0.6181000 |
2023-04-07 | $0.6181000 | $0.6340000 | $0.6340000 | $0.6154000 |
2023-04-08 | $0.6340000 | $0.6290000 | $0.6290000 | $0.6105000 |
2023-04-09 | $0.6290000 | $0.6137000 | $0.6509000 | $0.6137000 |
2023-04-10 | $0.6137000 | $0.6307000 | $0.6498000 | $0.5924000 |
2023-04-11 | $0.6822000 | $0.6473000 | $0.7190000 | $0.6276000 |
2023-04-12 | $0.6473000 | $0.6114000 | $0.6520000 | $0.6000000 |
2023-04-13 | $0.6114000 | $0.6078000 | $0.6259000 | $0.6026000 |
2023-04-14 | $0.6078000 | $0.6226000 | $0.6333000 | $0.6077000 |
2023-04-15 | $0.6226000 | $0.6288000 | $0.6597000 | $0.6030000 |
2023-04-16 | $0.6288000 | $0.6265000 | $0.6462000 | $0.6101000 |
2023-04-17 | $0.6265000 | $0.6250000 | $0.6299000 | $0.6102000 |
2023-04-18 | $0.6850000 | $0.4209000 | $0.6944000 | $0.4209000 |
2023-04-19 | $0.5926000 | $0.5444000 | $0.5994000 | $0.5207000 |
2023-04-20 | $0.5444000 | $0.4814000 | $0.5444000 | $0.4646000 |
2023-04-21 | $0.4814000 | $0.4879000 | $0.5080000 | $0.4508000 |
2023-04-22 | $0.4879000 | $0.5051000 | $0.5421000 | $0.4847000 |
2023-04-23 | $0.3749000 | $0.5774000 | $0.5774000 | $0.3725000 |
2023-04-24 | $0.5774000 | $0.5159000 | $0.5712000 | $0.4791000 |
2023-04-25 | $0.5159000 | $0.5039000 | $0.5226000 | $0.4853000 |
2023-04-26 | $0.4755000 | $0.4602000 | $0.4945000 | $0.4278000 |
2023-04-27 | $0.5040000 | $0.5155000 | $0.5155000 | $0.5155000 |
2023-04-28 | $0.4721000 | $0.4717000 | $0.4846000 | $0.4539000 |
2023-04-29 | $0.4717000 | $0.4547000 | $0.4721000 | $0.4435000 |
2023-04-30 | $0.4547000 | $0.4607000 | $0.4611000 | $0.4430000 |
2023-05-01 | $0.4607000 | $0.4638000 | $0.4957000 | $0.4400000 |
2023-05-02 | $0.4638000 | $0.4387000 | $0.4701000 | $0.4044000 |
2023-05-03 | $0.4387000 | $0.4382000 | $0.4419000 | $0.4096000 |
2023-05-04 | $0.5146000 | $0.4321000 | $0.5072000 | $0.4321000 |
2023-05-05 | $0.4321000 | $0.4592000 | $0.4592000 | $0.4592000 |
2023-05-06 | $0.4758000 | $0.4746000 | $0.4905000 | $0.4614000 |
2023-05-07 | $0.4375000 | $0.3759000 | $0.4323000 | $0.3759000 |
2023-05-08 | $0.3620000 | $0.3881000 | $0.4053000 | $0.3536000 |
2023-05-09 | $0.3881000 | $0.3941000 | $0.4075000 | $0.3672000 |
2023-05-10 | $0.3698000 | $0.3685000 | $0.3870000 | $0.3685000 |
2023-05-11 | $0.3685000 | $0.3684000 | $0.3686000 | $0.3681000 |
2023-05-12 | $0.3232000 | $0.3436000 | $0.3436000 | $0.3255000 |
2023-05-13 | $0.3436000 | $0.3233000 | $0.3413000 | $0.3233000 |
2023-05-14 | $0.3233000 | $0.3420000 | $0.3420000 | $0.3240000 |
2023-05-15 | $0.3420000 | $0.3452000 | $0.3452000 | $0.3452000 |
2023-05-16 | $0.3452000 | $0.3467000 | $0.3467000 | $0.3284000 |
2023-05-17 | $0.3467000 | $0.3462000 | $0.3462000 | $0.3280000 |
2023-05-18 | $0.3462000 | $0.3421000 | $0.3421000 | $0.3421000 |
2023-05-19 | $0.3421000 | $0.3444000 | $0.3444000 | $0.3263000 |
2023-05-20 | $0.3444000 | $0.3458000 | $0.3458000 | $0.3276000 |
2023-05-21 | $0.3458000 | $0.3430000 | $0.3611000 | $0.3430000 |
2023-05-22 | $0.3430000 | $0.3817000 | $0.3817000 | $0.3454000 |
2023-05-23 | $0.3817000 | $0.4451000 | $0.4636000 | $0.3894000 |
2023-05-24 | $0.4451000 | $0.4140000 | $0.4860000 | $0.4140000 |
2023-05-25 | $0.4140000 | $0.3793000 | $0.4154000 | $0.3793000 |
2023-05-26 | $0.3793000 | $0.3657000 | $0.3840000 | $0.3475000 |
2023-05-27 | $0.3657000 | $0.3662000 | $0.3662000 | $0.3662000 |
2023-05-28 | $0.3662000 | $0.4009000 | $0.4009000 | $0.3818000 |
2023-05-29 | $0.4009000 | $0.3975000 | $0.3975000 | $0.3975000 |
2023-05-30 | $0.3975000 | $0.3802000 | $0.3993000 | $0.3802000 |
2023-05-31 | $0.3802000 | $0.3748000 | $0.3748000 | $0.3561000 |
2023-06-01 | $0.3748000 | $0.3724000 | $0.3910000 | $0.3724000 |
2023-06-02 | $0.3724000 | $0.4959000 | $0.5340000 | $0.3814000 |
2023-06-03 | $0.4959000 | $0.4353000 | $0.4921000 | $0.4164000 |
2023-06-04 | $0.4353000 | $0.4537000 | $0.4726000 | $0.4348000 |
2023-06-05 | $0.4537000 | $0.4530000 | $0.4537000 | $0.4528000 |
2023-06-06 | $0.4166000 | $0.4338000 | $0.4904000 | $0.4338000 |
2023-06-07 | $0.4338000 | $0.4031000 | $0.4398000 | $0.4031000 |
2023-06-08 | $0.4031000 | $0.3877000 | $0.4246000 | $0.3877000 |
2023-06-09 | $0.3877000 | $0.3497000 | $0.3865000 | $0.3497000 |
2023-06-10 | $0.3497000 | $0.3330000 | $0.3680000 | $0.3154000 |
2023-06-11 | $0.3330000 | $0.3504000 | $0.3506000 | $0.3327000 |
2023-06-12 | $0.3506000 | $0.3311000 | $0.3485000 | $0.3137000 |
2023-06-13 | $0.3311000 | $0.3305000 | $0.3305000 | $0.3131000 |
2023-06-14 | $0.3305000 | $0.3301000 | $0.3301000 | $0.2971000 |
2023-06-15 | $0.3301000 | $0.3331000 | $0.3331000 | $0.3331000 |
2023-06-16 | $0.3331000 | $0.3262000 | $0.3434000 | $0.3262000 |
2023-06-17 | $0.3262000 | $0.3455000 | $0.3627000 | $0.3282000 |
2023-06-18 | $0.3455000 | $0.3269000 | $0.3441000 | $0.3269000 |
2023-06-19 | $0.3269000 | $0.3300000 | $0.3300000 | $0.3300000 |
2023-06-20 | $0.3300000 | $0.3406000 | $0.3406000 | $0.3406000 |
2023-06-21 | $0.3406000 | $0.3401000 | $0.3590000 | $0.3401000 |
2023-06-22 | $0.3401000 | $0.3370000 | $0.3745000 | $0.3183000 |
2023-06-23 | $0.3370000 | $0.3408000 | $0.3787000 | $0.3408000 |
2023-06-24 | $0.3408000 | $0.3752000 | $0.3752000 | $0.3377000 |
2023-06-25 | $0.3752000 | $0.4559000 | $0.4559000 | $0.3799000 |
2023-06-26 | $0.4559000 | $0.3532000 | $0.4648000 | $0.3532000 |
2023-06-27 | $0.3532000 | $0.3591000 | $0.3779000 | $0.3591000 |
2023-06-28 | $0.3591000 | $0.3472000 | $0.3655000 | $0.3472000 |
2023-06-29 | $0.3472000 | $0.3519000 | $0.3889000 | $0.3519000 |
2023-06-30 | $0.3519000 | $0.3480000 | $0.3867000 | $0.3480000 |
2023-07-01 | $0.3480000 | $0.3656000 | $0.3656000 | $0.3464000 |
2023-07-02 | $0.3656000 | $0.3681000 | $0.3681000 | $0.3681000 |
2023-07-03 | $0.3681000 | $0.3716000 | $0.3716000 | $0.3520000 |
2023-07-04 | $0.3716000 | $0.3679000 | $0.3873000 | $0.3485000 |
2023-07-05 | $0.3679000 | $0.3630000 | $0.3821000 | $0.3439000 |
2023-07-06 | $0.3630000 | $0.3509000 | $0.3509000 | $0.3324000 |
2023-07-07 | $0.3509000 | $0.3554000 | $0.3554000 | $0.3554000 |
2023-07-08 | $0.3554000 | $0.3545000 | $0.3545000 | $0.3545000 |
2023-07-09 | $0.3545000 | $0.3540000 | $0.3540000 | $0.3540000 |
2023-07-10 | $0.3540000 | $0.3573000 | $0.3761000 | $0.3385000 |
2023-07-11 | $0.3573000 | $0.3572000 | $0.3575000 | $0.3572000 |
2023-10-21 | $0.3003000 | $0.3041000 | $0.3125000 | $0.2912000 |
2023-10-22 | $0.3041000 | $0.2959000 | $0.3157000 | $0.2866000 |
2023-10-23 | $0.2959000 | $0.3204000 | $0.3356000 | $0.3079000 |
2023-10-24 | $0.3204000 | $0.3144000 | $0.3438000 | $0.3097000 |
2023-10-25 | $0.3144000 | $0.3262000 | $0.3313000 | $0.3039000 |
2023-10-26 | $0.3262000 | $0.3301000 | $0.3368000 | $0.3101000 |
2023-10-27 | $0.3301000 | $0.3272000 | $0.3370000 | $0.3152000 |
2023-10-28 | $0.3272000 | $0.3509000 | $0.3638000 | $0.3255000 |
2023-10-29 | $0.3509000 | $0.3514000 | $0.3762000 | $0.3379000 |
2023-10-30 | $0.3514000 | $0.3451000 | $0.3761000 | $0.3374000 |
2023-10-31 | $0.3451000 | $0.3536000 | $0.3627000 | $0.3457000 |
2023-11-01 | $0.3536000 | $0.3531000 | $0.3655000 | $0.3446000 |
2023-11-02 | $0.3531000 | $0.3507000 | $0.3621000 | $0.3412000 |
2023-11-03 | $0.3507000 | $0.3581000 | $0.3710000 | $0.3501000 |
2023-11-04 | $0.3581000 | $0.3570000 | $0.3713000 | $0.3421000 |
2023-11-05 | $0.3570000 | $0.3520000 | $0.3658000 | $0.3433000 |
2023-11-06 | $0.3520000 | $0.3590000 | $0.3826000 | $0.3503000 |
2023-11-07 | $0.3590000 | $0.3521000 | $0.3691000 | $0.3423000 |
2023-11-08 | $0.3521000 | $0.3468000 | $0.3553000 | $0.3406000 |
2023-11-09 | $0.3468000 | $0.3337000 | $0.4062000 | $0.3317000 |
2023-11-10 | $0.3337000 | $0.3380000 | $0.3405000 | $0.3324000 |
2023-12-24 | $0.5541000 | $0.5926000 | $0.6420000 | $0.5312000 |
2023-12-25 | $0.5926000 | $0.5804000 | $0.6293000 | $0.5527000 |
2023-12-26 | $0.5804000 | $0.6135000 | $0.6204000 | $0.5419000 |
2023-12-27 | $0.6135000 | $0.5898000 | $0.6617000 | $0.5851000 |
2023-12-28 | $0.5898000 | $0.5622000 | $0.5845000 | $0.5474000 |
2023-12-29 | $0.5622000 | $0.5151000 | $0.5586000 | $0.5002000 |
2023-12-30 | $0.5151000 | $0.5289000 | $0.5358000 | $0.5085000 |
2023-12-31 | $0.5289000 | $0.5065000 | $0.5350000 | $0.4989000 |
2024-01-01 | $0.5065000 | $0.4837000 | $0.5592000 | $0.4835000 |
2024-01-02 | $0.4837000 | $0.4856000 | $0.5064000 | $0.4618000 |
2024-01-03 | $0.4856000 | $0.4408000 | $0.4896000 | $0.4300000 |
2024-01-04 | $0.4408000 | $0.4391000 | $0.4410000 | $0.4352000 |
2024-01-05 | $0.4630000 | $0.4105000 | $0.4763000 | $0.4086000 |
2024-01-06 | $0.4105000 | $0.4174000 | $0.4270000 | $0.3721000 |
2024-01-07 | $0.4174000 | $0.4030000 | $0.4212000 | $0.3856000 |
2024-01-08 | $0.4030000 | $0.4166000 | $0.4304000 | $0.3933000 |
2024-01-09 | $0.4166000 | $0.5154000 | $0.5975000 | $0.4099000 |
2024-01-10 | $0.5154000 | $0.5183000 | $0.5190000 | $0.5088000 |
2024-01-11 | $0.4606000 | $0.5020000 | $0.5442000 | $0.4604000 |
2024-01-12 | $0.5020000 | $0.4547000 | $0.5236000 | $0.4542000 |
2024-01-13 | $0.4547000 | $0.4815000 | $0.5236000 | $0.4540000 |
2024-01-14 | $0.4815000 | $0.4705000 | $0.4880000 | $0.4505000 |
2024-01-15 | $0.4705000 | $0.4740000 | $0.4741000 | $0.4701000 |
2024-01-16 | $0.5103000 | $0.5275000 | $0.5489000 | $0.5024000 |
2024-01-17 | $0.5275000 | $0.4877000 | $0.5155000 | $0.4702000 |
2024-01-18 | $0.4877000 | $0.4875000 | $0.4880000 | $0.4873000 |
2024-01-28 | $0.4091000 | $0.3920000 | $0.4260000 | $0.3884000 |
2024-01-29 | $0.3920000 | $0.4035000 | $0.4229000 | $0.3956000 |
2024-01-30 | $0.4035000 | $0.4040000 | $0.4133000 | $0.3936000 |
2024-01-31 | $0.4040000 | $0.4086000 | $0.4094000 | $0.4038000 |
2024-02-02 | $0.3877000 | $0.3928000 | $0.3976000 | $0.3815000 |
2024-02-03 | $0.3928000 | $0.4066000 | $0.4183000 | $0.3830000 |
2024-02-04 | $0.4066000 | $0.3918000 | $0.4067000 | $0.3845000 |
2024-02-05 | $0.3918000 | $0.3927000 | $0.3987000 | $0.3773000 |
2024-02-06 | $0.3927000 | $0.3907000 | $0.3927000 | $0.3869000 |
2024-02-09 | $0.3954000 | $0.4291000 | $0.4468000 | $0.4065000 |
2024-02-10 | $0.4291000 | $0.4248000 | $0.4304000 | $0.4236000 |
2024-02-11 | $0.4049000 | $0.4043000 | $0.4105000 | $0.3942000 |
2024-02-12 | $0.4043000 | $0.4017000 | $0.4353000 | $0.4017000 |
2024-02-13 | $0.4017000 | $0.4137000 | $0.4151000 | $0.4001000 |
2024-03-07 | $0.5969000 | $0.6075000 | $0.6401000 | $0.5757000 |
2024-03-08 | $0.6075000 | $0.6061000 | $0.6155000 | $0.6053000 |