CurrencyBeacon logo}}

Crypto Rate Dashboard

0xBitcoin Price Chart

0XBTC/USD
$0.032906
-15.20%

0XBTC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-06-04 $0.15687593 $0.19562545 $0.15174556 $0.15912765 $1.05M
2019-06-03 $0.2115401 $0.21971493 $0.15377819 $0.15744729 $1.00M
2019-06-02 $0.20319481 $0.2215307 $0.17424759 $0.21150289 $1.22M
2019-06-01 $0.15424639 $0.21797906 $0.15216049 $0.20281049 $1.29M
2019-05-31 $0.16755037 $0.17454894 $0.14504326 $0.1541584 $1.05M
2019-05-30 $0.19994769 $0.22013889 $0.15743634 $0.16750973 $1.03M
2019-05-29 $0.18990719 $0.21367163 $0.18320719 $0.19947539 $1.25M
2019-05-28 $0.23242044 $0.23873877 $0.18417375 $0.19017374 $968,454.46
2019-05-27 $0.21806341 $0.24340455 $0.20875511 $0.2333577 $1.25M
2019-05-26 $0.22856899 $0.23050349 $0.20044812 $0.21846913 $1.13M
2019-05-25 $0.18771232 $0.23115175 $0.18261864 $0.22869721 $1.40M
2019-05-24 $0.18770046 $0.22077977 $0.16054275 $0.18776278 $1.20M
2019-05-23 $0.16604673 $0.19837742 $0.14456487 $0.187488 $1.07M
2019-05-22 $0.1615893 $0.1707801 $0.14963005 $0.1661667 $1.16M
2019-05-21 $0.14665743 $0.1735232 $0.14337355 $0.16173307 $1.24M
2019-05-20 $0.14432203 $0.16269731 $0.13378626 $0.1467636 $1.17M
2019-05-19 $0.15125096 $0.17200739 $0.13629848 $0.14459325 $1.08M
2019-05-18 $0.15622354 $0.17563594 $0.11889479 $0.15110771 $1.06M
2019-05-17 $0.16822867 $0.17874541 $0.14566651 $0.15582306 $1.13M
2019-05-16 $0.17137348 $0.18787453 $0.16282337 $0.17878256 $1.25M
2019-05-15 $0.15046616 $0.17740222 $0.14258784 $0.17068626 $1.18M
2019-05-14 $0.12971539 $0.15792614 $0.12839931 $0.15048208 $1.04M
2019-05-13 $0.11386954 $0.14396842 $0.11343455 $0.12963791 $907,540.60
2019-05-12 $0.1456512 $0.1651243 $0.11286435 $0.1137352 $782,177.38
2019-05-11 $0.14807634 $0.16510435 $0.14154876 $0.1452892 $887,330.85
2019-05-10 $0.14990371 $0.16039879 $0.14046429 $0.14805121 $789,102.35
2019-05-09 $0.14531364 $0.15770271 $0.13995546 $0.15022875 $701,216.40
2019-05-08 $0.15232854 $0.15661213 $0.13975485 $0.14358816 $811,550.25
2019-05-07 $0.158384 $0.16670592 $0.15185463 $0.15232913 $808,915.07
2019-05-06 $0.15539298 $0.16574197 $0.14640963 $0.16242038 $787,642.72