BTCACT 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 | $0.00292969 | $0.0029865 | $0.00290884 | $0.00293323 | $54.34 |
| 2026-09-24 | $0.00289842 | $0.00294214 | $0.00284583 | $0.00292955 | $54.28 |
| 2026-09-23 | $0.0029698 | $0.0030075 | $0.00285874 | $0.00289818 | $11.93 |
| 2026-09-22 | $0.0029936 | $0.00299468 | $0.00293511 | $0.00297123 | $12.23 |
| 2026-09-21 | $0.00287089 | $0.00302317 | $0.00285928 | $0.00299596 | $12.33 |
| 2026-09-20 | $0.00285002 | $0.00286676 | $0.00278621 | $0.00286673 | $33.81 |
| 2026-09-19 | $0.00283062 | $0.00287648 | $0.00282541 | $0.00285424 | $33.66 |
| 2026-09-18 | $0.00267045 | $0.00287332 | $0.00266188 | $0.00283061 | $36.56 |
| 2026-09-17 | $0.00265621 | $0.00271928 | $0.00265393 | $0.00267246 | $43.86 |
| 2026-09-16 | $0.00216649 | $0.00265892 | $0.00216649 | $0.00265824 | $1,658.98 |
| 2026-09-15 | $0.00226642 | $0.00226959 | $0.00212498 | $0.00214395 | $49.31 |
| 2026-09-14 | $0.00218673 | $0.00234985 | $0.00218131 | $0.00226669 | $115.71 |
| 2026-09-13 | $0.0022386 | $0.00223982 | $0.00217782 | $0.00218597 | $40.24 |
| 2026-09-12 | $0.00222905 | $0.00225473 | $0.00222523 | $0.00223893 | $5.73 |
| 2026-09-11 | $0.00217399 | $0.00233665 | $0.00216386 | $0.0022296 | $5.71 |
| 2026-09-10 | $0.00229414 | $0.00230746 | $0.00217285 | $0.00217285 | $171.79 |
| 2026-09-09 | $0.00236696 | $0.00238624 | $0.00227499 | $0.00229355 | $114.91 |
| 2026-09-08 | $0.00240068 | $0.00241696 | $0.00235702 | $0.00236547 | $118.79 |
| 2026-09-07 | $0.00242304 | $0.00244001 | $0.00238051 | $0.00240221 | $2.40 |
| 2026-09-06 | $0.0024103 | $0.00244957 | $0.00240678 | $0.00242404 | $12.79 |
| 2026-09-05 | $0.00238655 | $0.00242086 | $0.00237757 | $0.00241145 | $4.10 |
| 2026-09-04 | $0.00255403 | $0.00260202 | $0.00238169 | $0.00238574 | $277.11 |
| 2026-09-03 | $0.00226901 | $0.00256858 | $0.00225941 | $0.00255446 | $212.91 |
| 2026-09-02 | $0.00229294 | $0.00229972 | $0.00223641 | $0.00226588 | $288.90 |
| 2026-09-01 | $0.00225902 | $0.00231028 | $0.002228 | $0.00229303 | $292.36 |
| 2026-08-31 | $0.00221621 | $0.00227741 | $0.00220107 | $0.0022592 | $24.48 |
| 2026-08-30 | $0.00225629 | $0.00231548 | $0.00219851 | $0.00221274 | $24.39 |
| 2026-08-29 | $0.002257 | $0.00227126 | $0.00224637 | $0.00225693 | $1.15 |
| 2026-08-28 | $0.00230162 | $0.00233338 | $0.00223364 | $0.0022566 | $10.26 |
| 2026-08-27 | $0.00229537 | $0.00234138 | $0.00227643 | $0.00230153 | $8.40 |