Bitcoin Vault Historical Data

BTCV Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 1.49
+0.08%
$ 28.68 million $ 504,515
May 27 $ 1.49
+3.52%
$ 28.8 million $ 408,132
May 20 $ 1.62
+2.03%
$ 27.82 million $ 287,024
May 13 $ 1.65
-22.45%
$ 30.76 million $ 163,129
May 6 $ 2.05
-20.86%
$ 41.17 million $ 196,584
Apr 29 $ 2.59
-13.83%
$ 50.04 million $ 294,535
Apr 22 $ 2.66
-16.19%
$ 58.04 million $ 206,718
Apr 15 $ 3.35
+3.97%
$ 61.3 million $ 281,603
Apr 8 $ 3.11
-50.22%
$ 62.27 million $ 385,805
Apr 1 $ 5.91
+71.49%
$ 120.8 million $ 485,471
Mar 25 $ 2.78
+164.23%
$ 66.57 million $ 275,642
Mar 18 $ 0.996
+6.11%
$ 20.35 million $ 136,937
Mar 11 $ 0.913
-11.15%
$ 18.13 million $ 145,432
Mar 4 $ 0.984
+19.03%
$ 19.83 million $ 134,602
Feb 26 $ 0.831
+24.90%
$ 16.02 million $ 172,524
Feb 19 $ 0.665
-7.13%
$ 12.83 million $ 156,498
Feb 12 $ 0.716
+0.88%
$ 13.81 million $ 149,064
Feb 5 $ 0.679
-44.81%
$ 13.68 million $ 108,250
Jan 29 $ 1.23
+39.51%
$ 23.72 million $ 49,272
Jan 22 $ 1.02
-14.46%
$ 16.23 million $ 34,278
Jan 15 $ 1.21
-7.72%
$ 23.06 million $ 186,496
Jan 8 $ 1.53
-9.42%
$ 25.19 million $ 172,298
Jan 1 $ 1.56
-55.49%
$ 30.69 million $ 21,044
Dec 25 $ 1.56
-3.38%
$ 39.42 million $ 32,161
Dec 18 $ 1.57
-0.52%
$ 31.11 million $ 17,228
Dec 11 $ 1.61
-0.81%
$ 30.37 million $ 36,057
Dec 4 $ 1.71
+17.14%
$ 31.12 million $ 58,167
Nov 27 $ 1.46
+0.36%
$ 27.99 million $ 38,412
Nov 20 $ 1.54
-2.31%
$ 27.88 million $ 37,879
Nov 13 $ 1.57
-63.81%
$ 30.27 million $ 38,152
Nov 6 $ 5.47
+247.62%
$ 83 million $ 22,820
Oct 30 $ 1.57
-72.33%
$ 30.13 million $ 52,119
Oct 23 $ 5.69
+18.69%
$ 108.85 million $ 92,383
Oct 16 $ 4.79
+271.05%
$ 91.66 million $ 97,229
Oct 9 $ 1.26
-5.57%
$ 24.66 million $ 16,182
Oct 2 $ 1.33
+4.89%
$ 25.47 million $ 27,250
Sep 25 $ 1.27
-68.92%
$ 24.27 million $ 14,951
Sep 18 $ 4.48
-13.46%
$ 78.04 million $ 2,628
Sep 11 $ 6.72
-5.64%
$ 98.6 million $ 113,467
Sep 4 $ 7.12
+66.79%
$ 135.7 million $ 532,574
Aug 28 $ 4.28
-4.74%
$ 81.41 million $ 705,482
Aug 21 $ 4.89
-22.60%
$ 85.17 million $ 659,258
Aug 14 $ 6.29
-9.82%
$ 119.88 million $ 732,976
Aug 7 $ 6.99
+3.44%
$ 133.49 million $ 628,137
Jul 31 $ 6.75
-5.36%
$ 128.22 million $ 931,556
Jul 24 $ 7.14
-0.03%
$ 135.48 million $ 883,368
Jul 17 $ 7.13
-1.01%
$ 135.25 million $ 900,376
Jul 10 $ 7.19
+12.36%
$ 136.24 million $ 1.02 million
Jul 3 $ 6.4
+8.24%
$ 121.15 million $ 945,237
Jun 26 $ 5.92
-7.58%
$ 112.01 million $ 481,789