BTCT Coin Values BTCT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-05-13 | $0.0099680 | $0.0102500 | $0.0107200 | $0.0102500 |
2020-05-14 | $0.0102500 | $0.0100900 | $0.0108700 | $0.009695 |
2020-05-15 | $0.0100900 | $0.009312 | $0.0100600 | $0.008381 |
2020-05-16 | $0.009312 | $0.008918 | $0.009856 | $0.008824 |
2020-05-17 | $0.008918 | $0.008220 | $0.009671 | $0.008220 |
2020-05-18 | $0.008220 | $0.008362 | $0.0100100 | $0.006320 |
2020-05-19 | $0.008362 | $0.007922 | $0.008704 | $0.007629 |
2020-05-20 | $0.007922 | $0.007037 | $0.008178 | $0.005040 |
2020-05-21 | $0.007037 | $0.006523 | $0.006704 | $0.005707 |
2020-05-22 | $0.006523 | $0.007337 | $0.008345 | $0.005869 |
2020-05-23 | $0.007337 | $0.007441 | $0.008819 | $0.007349 |
2020-05-24 | $0.007441 | $0.006800 | $0.007236 | $0.006190 |
2020-05-25 | $0.006800 | $0.007744 | $0.007744 | $0.006320 |
2020-05-26 | $0.007744 | $0.007695 | $0.008225 | $0.005837 |
2020-05-27 | $0.007695 | $0.008008 | $0.008192 | $0.007272 |
2020-05-28 | $0.008008 | $0.0112100 | $0.0112100 | $0.008143 |
2020-05-29 | $0.0112100 | $0.007445 | $0.0110300 | $0.0032040 |
2020-05-30 | $0.007445 | $0.007566 | $0.009021 | $0.006984 |
2020-05-31 | $0.007566 | $0.007182 | $0.007371 | $0.006899 |
2020-06-01 | $0.007182 | $0.008067 | $0.008884 | $0.007761 |
2020-06-02 | $0.008067 | $0.007619 | $0.008381 | $0.006857 |
2020-06-03 | $0.007619 | $0.008216 | $0.008409 | $0.007346 |
2020-06-04 | $0.008216 | $0.008032 | $0.009697 | $0.0048970 |
2020-06-05 | $0.008032 | $0.008371 | $0.008371 | $0.006735 |
2020-06-06 | $0.008371 | $0.0114100 | $0.0115100 | $0.007157 |
2020-06-07 | $0.0114100 | $0.008776 | $0.0116000 | $0.007313 |
2020-06-08 | $0.008776 | $0.008217 | $0.008902 | $0.005380 |
2020-06-09 | $0.008217 | $0.007530 | $0.008606 | $0.007433 |
2020-06-10 | $0.007530 | $0.008705 | $0.0103900 | $0.006924 |
2020-06-11 | $0.008705 | $0.007600 | $0.008805 | $0.006580 |
2020-06-12 | $0.007600 | $0.007950 | $0.008707 | $0.007382 |
2020-06-13 | $0.007950 | $0.007864 | $0.009001 | $0.006822 |
2020-06-14 | $0.007864 | $0.007094 | $0.008307 | $0.006907 |
2020-06-15 | $0.007094 | $0.007732 | $0.008015 | $0.007167 |
2020-06-16 | $0.007732 | $0.008860 | $0.009813 | $0.007717 |
2020-06-17 | $0.008860 | $0.009270 | $0.0145700 | $0.008419 |
2020-06-18 | $0.009270 | $0.008630 | $0.0102200 | $0.007880 |
2020-06-19 | $0.008630 | $0.008837 | $0.009209 | $0.008558 |
2020-06-20 | $0.008837 | $0.009734 | $0.0137600 | $0.008798 |
2020-06-21 | $0.009734 | $0.0107800 | $0.0133800 | $0.009293 |
2020-06-22 | $0.0107800 | $0.0110500 | $0.0121100 | $0.0100800 |
2020-06-23 | $0.0110500 | $0.0103000 | $0.0114500 | $0.0102000 |
2020-06-24 | $0.0103000 | $0.008828 | $0.0104100 | $0.008828 |
2020-06-25 | $0.008828 | $0.009519 | $0.0106300 | $0.008410 |
2020-06-26 | $0.009519 | $0.008883 | $0.0102600 | $0.008242 |
2020-06-27 | $0.008883 | $0.008737 | $0.0099980 | $0.008377 |
2020-06-28 | $0.008737 | $0.008391 | $0.009029 | $0.007296 |
2020-06-29 | $0.008391 | $0.009003 | $0.0101100 | $0.008360 |
2020-06-30 | $0.009003 | $0.007857 | $0.009136 | $0.006944 |
2020-07-01 | $0.007857 | $0.006467 | $0.008500 | $0.006098 |
2020-07-02 | $0.006467 | $0.008365 | $0.009820 | $0.006365 |
2020-07-03 | $0.008365 | $0.008069 | $0.009157 | $0.007072 |
2020-07-04 | $0.008069 | $0.007862 | $0.008319 | $0.007771 |
2020-07-05 | $0.007862 | $0.007265 | $0.007992 | $0.007265 |
2020-07-06 | $0.007265 | $0.007665 | $0.008319 | $0.006449 |
2020-07-07 | $0.007665 | $0.007591 | $0.007591 | $0.005925 |
2020-07-08 | $0.007591 | $0.007835 | $0.007835 | $0.006985 |
2020-07-09 | $0.007835 | $0.007668 | $0.008315 | $0.007391 |
2020-07-10 | $0.007668 | $0.008267 | $0.008360 | $0.007617 |
2020-07-11 | $0.008267 | $0.008129 | $0.008221 | $0.007482 |
2020-07-12 | $0.008129 | $0.008650 | $0.008650 | $0.007813 |
2020-07-13 | $0.008650 | $0.008314 | $0.008591 | $0.008314 |
2020-07-14 | $0.008314 | $0.008053 | $0.008423 | $0.007405 |
2020-07-15 | $0.008053 | $0.007814 | $0.008090 | $0.006895 |
2020-07-16 | $0.007814 | $0.008037 | $0.008220 | $0.007307 |
2020-07-17 | $0.008037 | $0.007875 | $0.008058 | $0.007417 |
2020-07-18 | $0.007875 | $0.007984 | $0.007984 | $0.007434 |
2020-07-19 | $0.007984 | $0.007557 | $0.008018 | $0.007004 |
2020-07-20 | $0.007557 | $0.007698 | $0.007881 | $0.006965 |
2020-07-21 | $0.007698 | $0.007608 | $0.008266 | $0.007139 |
2020-07-22 | $0.007608 | $0.007725 | $0.007821 | $0.007630 |
2020-07-23 | $0.007725 | $0.008750 | $0.008846 | $0.007788 |
2020-07-24 | $0.008750 | $0.0099320 | $0.0105100 | $0.008595 |
2020-07-25 | $0.0099320 | $0.0114600 | $0.0118400 | $0.008446 |
2020-07-26 | $0.0114600 | $0.0100400 | $0.0117300 | $0.009843 |
2020-07-27 | $0.0100400 | $0.0104900 | $0.0118200 | $0.008834 |
2020-07-28 | $0.0104900 | $0.009075 | $0.0103900 | $0.009075 |
2020-07-29 | $0.009075 | $0.009445 | $0.0101100 | $0.009001 |
2020-07-30 | $0.009445 | $0.0107800 | $0.0107800 | $0.008891 |
2020-07-31 | $0.0107800 | $0.0110100 | $0.0112400 | $0.009650 |
2020-08-01 | $0.0110100 | $0.0103900 | $0.0116900 | $0.0100400 |
2020-08-02 | $0.0103900 | $0.009625 | $0.0107300 | $0.009293 |
2020-08-03 | $0.009625 | $0.009437 | $0.0106700 | $0.009437 |
2020-08-04 | $0.009437 | $0.009515 | $0.0109700 | $0.009403 |
2020-08-05 | $0.009515 | $0.0105800 | $0.0116300 | $0.009402 |
2020-08-06 | $0.0105800 | $0.0105900 | $0.0115400 | $0.0104800 |
2020-08-07 | $0.0105900 | $0.009863 | $0.0106800 | $0.009863 |
2020-08-08 | $0.009863 | $0.009652 | $0.0103600 | $0.009652 |
2020-08-09 | $0.009652 | $0.0111000 | $0.0123900 | $0.009583 |
2020-08-10 | $0.0111000 | $0.0115400 | $0.0124900 | $0.0107100 |
2020-08-11 | $0.0115400 | $0.0101400 | $0.0110500 | $0.009681 |
2020-08-12 | $0.0101400 | $0.0106400 | $0.0118000 | $0.0103000 |
2020-08-13 | $0.0106400 | $0.0107300 | $0.0112000 | $0.0106100 |
2020-08-14 | $0.0107300 | $0.0107100 | $0.0116600 | $0.0107100 |
2020-08-15 | $0.0107100 | $0.0117400 | $0.0119800 | $0.0107900 |
2020-08-16 | $0.0117400 | $0.0119200 | $0.0120400 | $0.0115600 |
2020-08-17 | $0.0119200 | $0.0116900 | $0.0129200 | $0.0116900 |
2020-08-18 | $0.0116900 | $0.0104000 | $0.0113600 | $0.008609 |
2020-08-19 | $0.0104000 | $0.0102300 | $0.0102300 | $0.009761 |
2020-08-20 | $0.0102300 | $0.0102000 | $0.0105600 | $0.0102000 |
2020-08-21 | $0.0102000 | $0.009337 | $0.0099140 | $0.009107 |
2020-08-22 | $0.009337 | $0.009686 | $0.0116700 | $0.009453 |
2020-08-23 | $0.009686 | $0.0100200 | $0.0102500 | $0.009554 |
2020-08-24 | $0.0100200 | $0.009875 | $0.0102300 | $0.009405 |
2020-08-25 | $0.009875 | $0.009518 | $0.0117800 | $0.008498 |
2020-08-26 | $0.009518 | $0.0099760 | $0.0117000 | $0.009632 |
2020-08-27 | $0.0099760 | $0.0100800 | $0.0108800 | $0.009631 |
2020-08-28 | $0.0100800 | $0.0099200 | $0.0103800 | $0.009805 |
2020-08-29 | $0.0099200 | $0.009873 | $0.0102200 | $0.009758 |
2020-08-30 | $0.009873 | $0.0099590 | $0.0101900 | $0.0099590 |
2020-08-31 | $0.0099590 | $0.0099090 | $0.0103800 | $0.0099090 |
2020-09-01 | $0.0099090 | $0.0101400 | $0.0103800 | $0.009661 |
2020-09-02 | $0.0101400 | $0.009460 | $0.0100300 | $0.008890 |
2020-09-03 | $0.009460 | $0.008547 | $0.008547 | $0.008343 |
2020-09-04 | $0.008547 | $0.008583 | $0.009002 | $0.008269 |
2020-09-05 | $0.008583 | $0.008541 | $0.008744 | $0.008338 |
2020-09-06 | $0.008541 | $0.009747 | $0.0108800 | $0.008619 |
2020-09-07 | $0.009747 | $0.0124500 | $0.0124500 | $0.009445 |
2020-09-08 | $0.0124500 | $0.0103300 | $0.0131700 | $0.009622 |
2020-09-09 | $0.0103300 | $0.009820 | $0.0105400 | $0.009411 |
2020-09-10 | $0.009820 | $0.009001 | $0.0103500 | $0.008587 |
2020-09-11 | $0.009001 | $0.009255 | $0.009255 | $0.008527 |
2020-09-12 | $0.009255 | $0.008358 | $0.009299 | $0.007836 |
2020-09-13 | $0.008358 | $0.008473 | $0.008679 | $0.008059 |
2020-09-14 | $0.008473 | $0.008863 | $0.008970 | $0.008436 |
2020-09-15 | $0.008863 | $0.008845 | $0.009061 | $0.008414 |
2020-09-16 | $0.008845 | $0.008875 | $0.009314 | $0.008327 |
2020-09-17 | $0.008875 | $0.007552 | $0.008975 | $0.007333 |
2020-09-18 | $0.007552 | $0.006891 | $0.008313 | $0.006891 |
2020-09-19 | $0.006891 | $0.007980 | $0.007980 | $0.006983 |
2020-09-20 | $0.007980 | $0.006772 | $0.007864 | $0.006772 |
2020-09-21 | $0.006772 | $0.006772 | $0.007189 | $0.005938 |
2020-09-22 | $0.006772 | $0.007058 | $0.007374 | $0.0042140 |
2020-09-23 | $0.007058 | $0.005836 | $0.006860 | $0.005733 |
2020-09-24 | $0.005836 | $0.006983 | $0.007735 | $0.006016 |
2020-09-25 | $0.006983 | $0.007486 | $0.007486 | $0.006737 |
2020-09-26 | $0.007486 | $0.006655 | $0.007514 | $0.006119 |
2020-09-27 | $0.006655 | $0.007763 | $0.007763 | $0.006253 |
2020-09-28 | $0.007763 | $0.006954 | $0.007703 | $0.006526 |
2020-09-29 | $0.006954 | $0.006288 | $0.007155 | $0.006288 |
2020-09-30 | $0.006288 | $0.007114 | $0.007653 | $0.006252 |
2020-10-01 | $0.007114 | $0.006905 | $0.007542 | $0.006374 |
2020-10-02 | $0.006905 | $0.006029 | $0.006875 | $0.006029 |
2020-10-03 | $0.006029 | $0.006331 | $0.006648 | $0.006015 |
2020-10-04 | $0.006331 | $0.006405 | $0.006832 | $0.006192 |
2020-10-05 | $0.006405 | $0.006153 | $0.006585 | $0.006153 |
2020-10-06 | $0.006153 | $0.005408 | $0.006256 | $0.005408 |
2020-10-07 | $0.005408 | $0.005443 | $0.005870 | $0.005123 |
2020-10-08 | $0.005443 | $0.0048090 | $0.006667 | $0.0048090 |
2020-10-09 | $0.0048090 | $0.005861 | $0.006967 | $0.0048660 |
2020-10-10 | $0.005861 | $0.005312 | $0.006103 | $0.0046340 |
2020-10-11 | $0.005312 | $0.006029 | $0.006484 | $0.005233 |
2020-10-12 | $0.006029 | $0.006001 | $0.006462 | $0.005539 |
2020-10-13 | $0.006001 | $0.005485 | $0.005942 | $0.005485 |
2020-10-14 | $0.005485 | $0.005486 | $0.005829 | $0.005486 |
2020-10-15 | $0.005486 | $0.005524 | $0.005639 | $0.005524 |
2020-10-16 | $0.005524 | $0.0048620 | $0.005428 | $0.0047500 |
2020-10-29 | $0.005713 | $0.005250 | $0.005789 | $0.0048460 |
2020-10-30 | $0.005250 | $0.005242 | $0.005250 | $0.005242 |
2020-11-07 | $0.005769 | $0.006086 | $0.007867 | $0.005492 |
2020-11-08 | $0.006086 | $0.006070 | $0.006086 | $0.006070 |
2020-11-09 | $0.005576 | $0.005674 | $0.005981 | $0.005521 |
2020-11-10 | $0.005674 | $0.005659 | $0.005964 | $0.005506 |
2020-11-11 | $0.005666 | $0.0047120 | $0.005969 | $0.0034560 |
2020-11-12 | $0.0047120 | $0.005209 | $0.005534 | $0.0035810 |
2020-11-13 | $0.005218 | $0.005225 | $0.006042 | $0.005225 |
2020-11-14 | $0.005227 | $0.006116 | $0.006116 | $0.005151 |
2020-11-15 | $0.006109 | $0.006070 | $0.006070 | $0.005591 |
2020-11-16 | $0.006067 | $0.005355 | $0.006359 | $0.005355 |
2020-11-17 | $0.005351 | $0.006542 | $0.006542 | $0.005128 |
2020-11-18 | $0.006542 | $0.006777 | $0.006777 | $0.005350 |
2020-11-19 | $0.006759 | $0.005172 | $0.006777 | $0.005172 |
2020-11-20 | $0.005169 | $0.006714 | $0.006714 | $0.0046620 |
2020-11-21 | $0.006722 | $0.006173 | $0.006734 | $0.005424 |
2020-11-22 | $0.006172 | $0.006076 | $0.006076 | $0.005708 |
2020-11-23 | $0.006082 | $0.005883 | $0.008641 | $0.005883 |
2020-11-24 | $0.005883 | $0.006322 | $0.007088 | $0.006130 |
2020-11-25 | $0.006322 | $0.006384 | $0.006948 | $0.006196 |
2020-11-26 | $0.006367 | $0.008715 | $0.009399 | $0.005468 |
2020-11-27 | $0.008715 | $0.008742 | $0.008742 | $0.008715 |
2020-11-30 | $0.008372 | $0.009054 | $0.009448 | $0.008857 |
2020-12-01 | $0.009056 | $0.008305 | $0.008871 | $0.007739 |
2020-12-02 | $0.008268 | $0.008258 | $0.008642 | $0.008066 |
2020-12-03 | $0.008267 | $0.008173 | $0.008757 | $0.007589 |
2020-12-04 | $0.008168 | $0.007309 | $0.007872 | $0.007309 |
2020-12-05 | $0.007279 | $0.007846 | $0.007846 | $0.007081 |
2020-12-06 | $0.007854 | $0.005802 | $0.007929 | $0.0048350 |
2020-12-07 | $0.005814 | $0.006144 | $0.006144 | $0.005568 |
2020-12-08 | $0.006144 | $0.006134 | $0.006144 | $0.006134 |
Pair | Exchange |
---|---|
BTCT/BTC | crex24 |