Bitrue Coin Historical Data

BTR Page 30
Download
Date Close Price change Market cap Trading volume
May 19, 2022 $ 0.126
+3.65%
$ 101.1 million $ 5.73 million
May 18, 2022 $ 0.122
-5.32%
$ 97.52 million $ 6.09 million
May 17, 2022 $ 0.128
+1.00%
$ 102.37 million $ 6.28 million
May 16, 2022 $ 0.126
-4.77%
$ 101.36 million $ 6.97 million
May 15, 2022 $ 0.133
+2.09%
$ 106.44 million $ 6.6 million
May 14, 2022 $ 0.131
-5.21%
$ 104.97 million $ 7.62 million
May 13, 2022 $ 0.14
+17.43%
$ 112.28 million $ 12.27 million
May 12, 2022 $ 0.12
-11.39%
$ 95.78 million $ 12.26 million
May 11, 2022 $ 0.135
-22.18%
$ 108.17 million $ 13.31 million
May 10, 2022 $ 0.173
+5.28%
$ 138.69 million $ 14.54 million
May 9, 2022 $ 0.167
-6.76%
$ 133.54 million $ 12.31 million
May 8, 2022 $ 0.178
-9.19%
$ 142.88 million $ 9.21 million
May 7, 2022 $ 0.196
-2.27%
$ 156.82 million $ 8.96 million
May 6, 2022 $ 0.2
+1.25%
$ 160.52 million $ 11.11 million
May 5, 2022 $ 0.197
-8.79%
$ 158.24 million $ 12.34 million
May 4, 2022 $ 0.216
+5.99%
$ 173.38 million $ 11.93 million
May 3, 2022 $ 0.204
-8.37%
$ 163.48 million $ 8.91 million
May 2, 2022 $ 0.223
-0.12%
$ 178.56 million $ 10.36 million
May 1, 2022 $ 0.223
+14.72%
$ 178.86 million $ 11.57 million
Apr 30, 2022 $ 0.195
-8.62%
$ 156.13 million $ 10.11 million
Apr 29, 2022 $ 0.213
-4.63%
$ 171.08 million $ 11.4 million
Apr 28, 2022 $ 0.224
-3.45%
$ 179.35 million $ 10.35 million
Apr 27, 2022 $ 0.232
-0.61%
$ 185.73 million $ 10.38 million
Apr 26, 2022 $ 0.233
-6.27%
$ 186.93 million $ 11.09 million
Apr 25, 2022 $ 0.249
-3.80%
$ 199.67 million $ 9.07 million
Apr 24, 2022 $ 0.259
+3.29%
$ 207.54 million $ 4.77 million
Apr 23, 2022 $ 0.251
-1.18%
$ 201 million $ 9.83 million
Apr 22, 2022 $ 0.254
-2.26%
$ 203.47 million $ 10.73 million
Apr 21, 2022 $ 0.26
+1.51%
$ 208.31 million $ 12.59 million
Apr 20, 2022 $ 0.256
-3.36%
$ 205.34 million $ 13.15 million
Apr 19, 2022 $ 0.265
+0.65%
$ 212.6 million $ 12.26 million
Apr 18, 2022 $ 0.26
-3.28%
$ 208.25 million $ 12.66 million
Apr 17, 2022 $ 0.269
-2.43%
$ 215.71 million $ 9.87 million
Apr 16, 2022 $ 0.275
+2.83%
$ 220.4 million $ 8.61 million
Apr 15, 2022 $ 0.267
-13.77%
$ 213.58 million $ 9.08 million
Apr 14, 2022 $ 0.309
-5.00%
$ 247.37 million $ 10.94 million
Apr 13, 2022 $ 0.322
+0.89%
$ 258.1 million $ 8.8 million
Apr 12, 2022 $ 0.319
+26.67%
$ 255.72 million $ 13.23 million
Apr 11, 2022 $ 0.252
-4.36%
$ 201.58 million $ 10.43 million
Apr 10, 2022 $ 0.264
-0.69%
$ 211.41 million $ 6.86 million
Apr 9, 2022 $ 0.266
-0.31%
$ 212.93 million $ 6.89 million
Apr 8, 2022 $ 0.267
-4.22%
$ 213.73 million $ 8.71 million
Apr 7, 2022 $ 0.278
+4.20%
$ 223.12 million $ 9.06 million
Apr 6, 2022 $ 0.268
-10.06%
$ 214.67 million $ 10.75 million
Apr 5, 2022 $ 0.298
+1.46%
$ 238.57 million $ 10.31 million
Apr 4, 2022 $ 0.293
+0.78%
$ 234.91 million $ 11.39 million
Apr 3, 2022 $ 0.297
+3.70%
$ 237.75 million $ 6.85 million
Apr 2, 2022 $ 0.285
-2.65%
$ 228.64 million $ 11.14 million
Apr 1, 2022 $ 0.293
+1.40%
$ 234.83 million $ 11.91 million
Mar 31, 2022 $ 0.289
-3.90%
$ 231.43 million $ 13.08 million