CurrencyBeacon logo}}

Crypto Rate Dashboard

BitBase Token Price Chart

BTBS/USD
$0.071774
0.00%

BTBS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-12-01 $0.19793842 $0.19826457 $0.19465802 $0.1964235 $13,104.24
2022-11-30 $0.19669918 $0.19958034 $0.19569972 $0.1979092 $11,362.09
2022-11-29 $0.19716296 $0.20048757 $0.19604622 $0.19655846 $13,638.23
2022-11-28 $0.19988833 $0.20035261 $0.19371629 $0.19716488 $13,509.30
2022-11-27 $0.19801234 $0.20401074 $0.19692354 $0.19972439 $25,606.88
2022-11-26 $0.19414408 $0.20083844 $0.19384507 $0.19800051 $16,393.45
2022-11-25 $0.1940577 $0.19514337 $0.19206977 $0.19412244 $11,230.31
2022-11-24 $0.19359021 $0.19501621 $0.1924734 $0.19410121 $11,080.35
2022-11-23 $0.18787241 $0.1970845 $0.18701545 $0.19348052 $15,864.72
2022-11-22 $0.18312046 $0.18870813 $0.18306606 $0.18774718 $12,930.84
2022-11-21 $0.18557353 $0.18597506 $0.17944251 $0.18289643 $16,182.00
2022-11-20 $0.1891172 $0.18955152 $0.1848036 $0.18562987 $11,457.02
2022-11-19 $0.1894673 $0.1896326 $0.18796917 $0.18877832 $10,822.55
2022-11-18 $0.18747127 $0.18955738 $0.18722334 $0.18921567 $10,952.25
2022-11-17 $0.18668725 $0.18766337 $0.18449876 $0.18741576 $10,725.39
2022-11-16 $0.18846973 $0.18982905 $0.18601626 $0.18674463 $10,528.17
2022-11-15 $0.18876981 $0.19026083 $0.18768111 $0.18855747 $10,791.75
2022-11-14 $0.18743153 $0.192211 $0.18514954 $0.18889544 $16,318.49
2022-11-13 $0.1896997 $0.19086634 $0.18680342 $0.1874903 $10,848.92
2022-11-12 $0.18990706 $0.19303902 $0.18624785 $0.18969924 $18,023.90
2022-11-11 $0.19384709 $0.1941213 $0.187028 $0.18982455 $14,835.08
2022-11-10 $0.18151731 $0.19806617 $0.18123061 $0.19395965 $28,300.62
2022-11-09 $0.21992051 $0.21992051 $0.179169 $0.18235307 $34,772.24
2022-11-08 $0.2186266 $0.23624071 $0.20681302 $0.21996872 $50,089.15
2022-11-07 $0.21939776 $0.22284508 $0.21578224 $0.21871786 $20,011.34
2022-11-06 $0.22366302 $0.22517726 $0.21961566 $0.21961566 $12,694.05
2022-11-05 $0.2254017 $0.22732225 $0.22309014 $0.22381363 $13,849.42
2022-11-04 $0.21997624 $0.22713951 $0.21959607 $0.22541013 $16,755.35
2022-11-03 $0.21808979 $0.2242025 $0.2174445 $0.2199078 $14,203.07
2022-11-02 $0.21931269 $0.22102505 $0.21652247 $0.21809857 $12,717.54