BTCACT Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.00171199 | $0.00171215 | $0.00159924 | $0.00162759 | $39.27 |
| 2026-11-09 | $0.00170386 | $0.00173013 | $0.00167437 | $0.00171124 | $5.03 |
| 2026-11-08 | $0.00179561 | $0.00180045 | $0.00169288 | $0.00170321 | $5.01 |
| 2026-11-07 | $0.00179552 | $0.00180484 | $0.00178499 | $0.00179565 | $5.28 |
| 2026-11-06 | $0.00180407 | $0.00181218 | $0.00177636 | $0.00179575 | $5.72 |
| 2026-11-05 | $0.00195414 | $0.00196202 | $0.00178079 | $0.00180168 | $90.08 |
| 2026-11-04 | $0.00183545 | $0.00196828 | $0.00179815 | $0.0019546 | $97.73 |
| 2026-11-03 | $0.001816 | $0.00185494 | $0.00180742 | $0.00183694 | $91.85 |
| 2026-11-02 | $0.00183839 | $0.00186198 | $0.00180444 | $0.00181596 | $90.80 |
| 2026-11-01 | $0.00182966 | $0.00183372 | $0.0018161 | $0.00183353 | $91.68 |
| 2026-10-31 | $0.00180922 | $0.00182488 | $0.00180316 | $0.0018169 | $90.85 |
| 2026-10-30 | $0.00181487 | $0.00181608 | $0.001763 | $0.0018089 | $90.44 |
| 2026-10-29 | $0.00192415 | $0.00193568 | $0.00183567 | $0.00183567 | $4.90 |
| 2026-10-28 | $0.00191539 | $0.00194122 | $0.00189777 | $0.00192335 | $5.13 |
| 2026-10-27 | $0.00179557 | $0.00192395 | $0.00177692 | $0.00191712 | $5.12 |
| 2026-10-26 | $0.00180081 | $0.00180917 | $0.00177443 | $0.00179523 | $491.21 |
| 2026-10-25 | $0.0018216 | $0.00183108 | $0.00179222 | $0.00180097 | $492.77 |
| 2026-10-24 | $0.00173454 | $0.00182335 | $0.00166528 | $0.00182335 | $498.90 |
| 2026-10-23 | $0.00173483 | $0.00175587 | $0.001714 | $0.00173502 | $34.81 |
| 2026-10-22 | $0.00179775 | $0.00180298 | $0.00171884 | $0.00173634 | $34.84 |
| 2026-10-21 | $0.00177875 | $0.00183132 | $0.00177222 | $0.00179692 | $36.06 |
| 2026-10-20 | $0.00174145 | $0.00178981 | $0.0017211 | $0.00178014 | $35.72 |
| 2026-10-19 | $0.00171863 | $0.00174616 | $0.00170086 | $0.00174148 | $247.40 |
| 2026-10-18 | $0.00212386 | $0.00214721 | $0.00171539 | $0.00171845 | $882.30 |
| 2026-10-17 | $0.00214881 | $0.0021648 | $0.00209968 | $0.0021246 | $3.24 |
| 2026-10-16 | $0.00216653 | $0.00220758 | $0.00212566 | $0.00214942 | $23.90 |
| 2026-10-15 | $0.00214875 | $0.00218596 | $0.00206686 | $0.00216736 | $24.10 |
| 2026-10-14 | $0.00221688 | $0.00224132 | $0.00213624 | $0.00214589 | $23.86 |
| 2026-10-13 | $0.00220038 | $0.0022505 | $0.00217379 | $0.00221625 | $24.64 |
| 2026-10-12 | $0.00227919 | $0.00231356 | $0.00219803 | $0.00219814 | $95.43 |