Bitrue Coin Historical Data

BTR Page 31
Download
Date Close Price change Market cap Trading volume
Mar 30, 2022 $ 0.301
-3.68%
$ 240.8 million $ 13.22 million
Mar 29, 2022 $ 0.311
+3.75%
$ 249.46 million $ 12.87 million
Mar 28, 2022 $ 0.301
+3.11%
$ 241.26 million $ 15.07 million
Mar 27, 2022 $ 0.292
+2.87%
$ 234.06 million $ 11.2 million
Mar 26, 2022 $ 0.285
-7.24%
$ 227.99 million $ 7.85 million
Mar 25, 2022 $ 0.306
+1.71%
$ 245.37 million $ 6.62 million
Mar 24, 2022 $ 0.3
+3.94%
$ 240.67 million $ 6.78 million
Mar 23, 2022 $ 0.289
+7.85%
$ 231.33 million $ 4.2 million
Mar 22, 2022 $ 0.268
+11.36%
$ 214.67 million $ 3.95 million
Mar 21, 2022 $ 0.24
+1.72%
$ 192.59 million $ 3.52 million
Mar 20, 2022 $ 0.237
+0.79%
$ 189.77 million $ 2.39 million
Mar 19, 2022 $ 0.235
-4.40%
$ 188.33 million $ 2.72 million
Mar 18, 2022 $ 0.245
+6.40%
$ 196.55 million $ 2.46 million
Mar 17, 2022 $ 0.23
+0.80%
$ 184.18 million $ 2.55 million
Mar 16, 2022 $ 0.228
-4.20%
$ 182.66 million $ 2.97 million
Mar 15, 2022 $ 0.238
+3.72%
$ 190.85 million $ 2.56 million
Mar 14, 2022 $ 0.23
+3.39%
$ 184.42 million $ 2.51 million
Mar 13, 2022 $ 0.223
-0.24%
$ 178.52 million $ 2.08 million
Mar 12, 2022 $ 0.224
+0.54%
$ 179.48 million $ 3.27 million
Mar 11, 2022 $ 0.222
+1.64%
$ 177.94 million $ 3.42 million
Mar 10, 2022 $ 0.219
-3.71%
$ 175.28 million $ 2.77 million
Mar 9, 2022 $ 0.226
+1.91%
$ 180.78 million $ 3.04 million
Mar 8, 2022 $ 0.221
+0.26%
$ 177.37 million $ 3.39 million
Mar 7, 2022 $ 0.22
-6.26%
$ 176.17 million $ 5.21 million
Mar 6, 2022 $ 0.235
-2.33%
$ 188.14 million $ 3.99 million
Mar 5, 2022 $ 0.24
+4.97%
$ 192.46 million $ 4.74 million
Mar 4, 2022 $ 0.228
-3.15%
$ 182.92 million $ 4.94 million
Mar 3, 2022 $ 0.235
-3.22%
$ 188.48 million $ 4.38 million
Mar 2, 2022 $ 0.243
-1.19%
$ 194.57 million $ 5.01 million
Mar 1, 2022 $ 0.245
-2.23%
$ 195.97 million $ 6.71 million
Feb 28, 2022 $ 0.25
+4.84%
$ 200.45 million $ 5.33 million
Feb 27, 2022 $ 0.238
-3.30%
$ 190.32 million $ 6.01 million
Feb 26, 2022 $ 0.246
-0.70%
$ 197.46 million $ 8.39 million
Feb 25, 2022 $ 0.248
+2.14%
$ 198.58 million $ 9.03 million
Feb 24, 2022 $ 0.241
-0.98%
$ 193.36 million $ 8.53 million
Feb 23, 2022 $ 0.244
-0.54%
$ 195.69 million $ 8.58 million
Feb 22, 2022 $ 0.246
-1.67%
$ 196.96 million $ 8.73 million
Feb 21, 2022 $ 0.249
-10.63%
$ 199.37 million $ 8.74 million
Feb 20, 2022 $ 0.278
-2.70%
$ 222.91 million $ 9.09 million
Feb 19, 2022 $ 0.286
+0.63%
$ 229.14 million $ 9.52 million
Feb 18, 2022 $ 0.284
-1.61%
$ 227.77 million $ 9.46 million
Feb 17, 2022 $ 0.289
-3.85%
$ 231.72 million $ 9.68 million
Feb 16, 2022 $ 0.301
-1.17%
$ 241.01 million $ 10.04 million
Feb 15, 2022 $ 0.306
+9.65%
$ 245.03 million $ 9.48 million
Feb 14, 2022 $ 0.278
-4.11%
$ 222.89 million $ 8.59 million
Feb 13, 2022 $ 0.29
+0.95%
$ 232.37 million $ 7.44 million
Feb 12, 2022 $ 0.287
-0.95%
$ 230.2 million $ 7.94 million
Feb 11, 2022 $ 0.289
-9.60%
$ 231.65 million $ 9.58 million
Feb 10, 2022 $ 0.318
-3.26%
$ 255.21 million $ 9 million
Feb 9, 2022 $ 0.33
-1.42%
$ 264.75 million $ 9.56 million