Bitcoin Vault Historical Data

BTCV Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.62
-3.50%
$ 1.3 million $ 48,703
May 29, 2025 $ 0.643
-4.37%
$ 1.35 million $ 64,048
May 28, 2025 $ 0.673
+1.79%
$ 1.41 million $ 48,723
May 27, 2025 $ 0.661
-2.64%
$ 1.38 million $ 53,220
May 26, 2025 $ 0.679
+1.21%
$ 1.42 million $ 43,500
May 25, 2025 $ 0.67
-2.39%
$ 1.4 million $ 47,806
May 24, 2025 $ 0.686
-4.10%
$ 1.44 million $ 58,045
May 23, 2025 $ 0.715
-4.42%
$ 1.5 million $ 75,843
May 22, 2025 $ 0.748
+3.36%
$ 1.57 million $ 93,120
May 21, 2025 $ 0.723
+0.95%
$ 14.34 million $ 95,512
May 20, 2025 $ 0.716
+0.39%
$ 14.21 million $ 83,907
May 19, 2025 $ 0.714
-1.23%
$ 14.16 million $ 49,559
May 18, 2025 $ 0.723
+5.34%
$ 14.33 million $ 97,842
May 17, 2025 $ 0.686
-1.62%
$ 13.6 million $ 61,147
May 16, 2025 $ 0.704
-1.17%
$ 13.6 million $ 122,202
May 15, 2025 $ 0.706
+1.84%
$ 13.63 million $ 103,604
May 14, 2025 $ 0.693
-2.66%
$ 13.38 million $ 48,605
May 13, 2025 $ 0.711
+2.32%
$ 13.75 million $ 53,834
May 12, 2025 $ 0.695
-0.24%
$ 13.44 million $ 38,465
May 11, 2025 $ 0.697
+0.13%
$ 13.47 million $ 33,693
May 10, 2025 $ 0.696
+0.89%
$ 13.44 million $ 31,616
May 9, 2025 $ 0.69
-1.57%
$ 13.33 million $ 75,599
May 8, 2025 $ 0.711
+6.11%
$ 13.74 million $ 20,874
May 7, 2025 $ 0.67
-1.09%
$ 12.95 million $ 47,673
May 6, 2025 $ 0.678
+2.14%
$ 13.09 million $ 44,365
May 5, 2025 $ 0.663
-0.23%
$ 12.82 million $ 48,009
May 4, 2025 $ 0.665
-6.29%
$ 12.85 million $ 50,697
May 3, 2025 $ 0.71
+6.12%
$ 13.72 million $ 15,875
May 2, 2025 $ 0.669
-2.43%
$ 12.92 million $ 43,241
May 1, 2025 $ 0.685
+2.63%
$ 13.24 million $ 34,597
Apr 30, 2025 $ 0.667
-1.85%
$ 12.9 million $ 57,312
Apr 29, 2025 $ 0.679
+2.06%
$ 13.11 million $ 2,826
Apr 28, 2025 $ 0.665
+1.32%
$ 12.85 million $ 41,849
Apr 27, 2025 $ 0.657
+0.48%
$ 12.69 million $ 37,402
Apr 26, 2025 $ 0.654
-2.52%
$ 12.64 million $ 50,393
Apr 25, 2025 $ 0.671
+2.15%
$ 12.97 million $ 149,304
Apr 24, 2025 $ 0.657
-3.94%
$ 12.7 million $ 92,839
Apr 23, 2025 $ 0.684
+3.14%
$ 13.22 million $ 36,327
Apr 22, 2025 $ 0.663
+5.07%
$ 12.81 million $ 48,319
Apr 21, 2025 $ 0.658
+4.34%
$ 12.71 million $ 38,409
Apr 20, 2025 $ 0.631
-2.54%
$ 12.19 million $ 47,498
Apr 19, 2025 $ 0.647
+3.49%
$ 12.5 million $ 36,525
Apr 18, 2025 $ 0.625
+0.81%
$ 12.08 million $ 37,780
Apr 17, 2025 $ 0.637
-0.29%
$ 12.31 million $ 49,760
Apr 16, 2025 $ 0.647
+3.14%
$ 12.51 million $ 32,719
Apr 15, 2025 $ 0.628
+0.33%
$ 12.13 million $ 18,213
Apr 14, 2025 $ 0.626
+3.75%
$ 12.09 million $ 19,388
Apr 13, 2025 $ 0.603
-1.87%
$ 11.65 million $ 18,060
Apr 12, 2025 $ 0.623
+3.58%
$ 12.04 million $ 18,789
Apr 11, 2025 $ 0.601
+3.88%
$ 11.62 million $ 10,662