0XBTC Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0323027 | $0.03349848 | $0.03129531 | $0.03145339 | $38.08 |
| 2026-09-24 | $0.02928533 | $0.03377175 | $0.02909106 | $0.03230025 | $160.45 |
| 2026-09-23 | $0.02967939 | $0.03005557 | $0.02858019 | $0.0292833 | $6.95 |
| 2026-09-22 | $0.02927943 | $0.02986322 | $0.0287111 | $0.02969357 | $1.61 |
| 2026-09-21 | $0.02796254 | $0.02957429 | $0.02796254 | $0.02929943 | $1.22 |
| 2026-09-20 | $0.02784054 | $0.02796502 | $0.02718001 | $0.0279214 | $1.16 |
| 2026-09-19 | $0.02771404 | $0.0280973 | $0.02766303 | $0.02788021 | $1.32 |
| 2026-09-18 | $0.0260878 | $0.02806236 | $0.02600412 | $0.02771389 | $1.96 |
| 2026-09-17 | $0.02613014 | $0.02645089 | $0.02588493 | $0.02610832 | $39.78 |
| 2026-09-16 | $0.02653905 | $0.02661509 | $0.02414594 | $0.02614983 | $109.29 |
| 2026-09-15 | $0.02734888 | $0.027664 | $0.02618792 | $0.02656486 | $18.74 |
| 2026-09-14 | $0.02624084 | $0.02836629 | $0.02617581 | $0.02735202 | $4.84 |
| 2026-09-13 | $0.02773278 | $0.02774667 | $0.02613538 | $0.02623167 | $6.26 |
| 2026-09-12 | $0.02761367 | $0.02793157 | $0.02756593 | $0.02773589 | $6.62 |
| 2026-09-11 | $0.02677205 | $0.02894748 | $0.02677205 | $0.0276196 | $6.59 |
| 2026-09-10 | $0.02709862 | $0.02726385 | $0.0264844 | $0.02676864 | $6.39 |
| 2026-09-09 | $0.02729392 | $0.02768805 | $0.02687639 | $0.02709619 | $6.47 |
| 2026-09-08 | $0.02675484 | $0.02733054 | $0.02627451 | $0.02727671 | $6.51 |
| 2026-09-07 | $0.02701157 | $0.02719722 | $0.02652995 | $0.02677215 | $5.37 |
| 2026-09-06 | $0.02727915 | $0.0276392 | $0.02688258 | $0.0271088 | $11.30 |
| 2026-09-05 | $0.02701053 | $0.0273991 | $0.02690937 | $0.02729397 | $70.63 |
| 2026-09-04 | $0.02758263 | $0.02791994 | $0.02679225 | $0.02700114 | $69.87 |
| 2026-09-03 | $0.02347038 | $0.02370796 | $0.02255466 | $0.02337769 | $21.62 |
| 2026-09-02 | $0.02232485 | $0.02348902 | $0.02177688 | $0.02345667 | $22.38 |
| 2026-09-01 | $0.02514069 | $0.0253206 | $0.02204845 | $0.02232544 | $45.77 |
| 2026-08-31 | $0.02446327 | $0.02534459 | $0.02434344 | $0.02514247 | $3.15 |
| 2026-08-30 | $0.02488457 | $0.02560535 | $0.0243147 | $0.02446999 | $3.59 |
| 2026-08-29 | $0.02460858 | $0.0249068 | $0.02449437 | $0.02489151 | $3.65 |
| 2026-08-28 | $0.02662517 | $0.02682668 | $0.02442011 | $0.02460462 | $10.52 |
| 2026-08-27 | $0.02655401 | $0.02709091 | $0.02633704 | $0.02662474 | $18.17 |