CurrencyBeacon logo}}

Crypto Rate Dashboard

BITCOIN Act Price Chart

BTCACT/USD
$0.0028
-0.42%

BTCACT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-01-05 $0.00452919 $0.00468439 $0.00451727 $0.00463662 $46.67
2026-01-04 $0.00449453 $0.00453949 $0.00448712 $0.00451182 $45.41
2026-01-03 $0.00450272 $0.00451804 $0.00442775 $0.00449141 $45.21
2026-01-02 $0.00435961 $0.00453122 $0.00434057 $0.00449923 $11.17
2026-01-01 $0.00429086 $0.00436702 $0.00429086 $0.00435997 $1.81
2025-12-31 $0.00419201 $0.00431898 $0.004182 $0.00429001 $12.94
2025-12-30 $0.00381117 $0.00419597 $0.00379268 $0.00419585 $713.30
2025-12-29 $0.00382209 $0.00395808 $0.00378133 $0.00380987 $1.75
2025-12-28 $0.00380318 $0.00382944 $0.00380079 $0.00382357 $1.76
2025-12-27 $0.00380053 $0.00382188 $0.00378639 $0.00381251 $1.75
2025-12-26 $0.00363993 $0.00380672 $0.00362853 $0.00379895 $1.74
2025-12-25 $0.0036867 $0.00371412 $0.00362738 $0.00363721 $1,219.44
2025-12-24 $0.00387478 $0.0038853 $0.00362981 $0.00368719 $1,236.20
2025-12-23 $0.00392725 $0.00395934 $0.00380285 $0.00387463 $11.30
2025-12-22 $0.00392863 $0.00400515 $0.00387974 $0.00392939 $11.46
2025-12-21 $0.00387998 $0.00393294 $0.00385461 $0.00392777 $64.75
2025-12-20 $0.0038783 $0.0039004 $0.00386963 $0.00388047 $59.82
2025-12-19 $0.00370292 $0.00390603 $0.00366769 $0.00388061 $59.82
2025-12-18 $0.00370508 $0.00391771 $0.0036419 $0.00370282 $1.75
2025-12-17 $0.00387783 $0.00395666 $0.00365794 $0.00370703 $4.70
2025-12-16 $0.0038487 $0.00389156 $0.00377579 $0.00388053 $69.46
2025-12-15 $0.00475647 $0.00488545 $0.00379657 $0.00384541 $1,120.92
2025-12-14 $0.0048391 $0.00486853 $0.00472982 $0.00475604 $74.77
2025-12-13 $0.00467462 $0.00485722 $0.00467099 $0.00484826 $274.83
2025-12-12 $0.00480201 $0.00490184 $0.00458957 $0.00467499 $103.45
2025-12-11 $0.00493682 $0.00493682 $0.00469057 $0.00480659 $81.76
2025-12-10 $0.00493252 $0.00510928 $0.00488757 $0.00493748 $83.99
2025-12-09 $0.0047314 $0.00509512 $0.00465179 $0.00492922 $290.84
2025-12-08 $0.00457628 $0.00479927 $0.00455206 $0.00472979 $19.79
2025-12-07 $0.00431429 $0.00470266 $0.00431429 $0.00457282 $209.90