BTCST Historical USD Price
Daily close · Sep 23, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.01023986 | $0.01038079 | $0.01016905 | $0.0102941 | $33.32 |
| 2026-09-24 | $0.01008522 | $0.01184209 | $0.01003813 | $0.01023704 | $5,261.62 |
| 2026-09-23 | $0.01021472 | $0.01034303 | $0.00993559 | $0.0100852 | $164.18 |
| 2026-09-22 | $0.01068888 | $0.01070186 | $0.01013528 | $0.01021491 | $390.87 |
| 2026-09-21 | $0.01091565 | $0.01115305 | $0.01067245 | $0.01069176 | $12,375.67 |
| 2026-09-20 | $0.0107715 | $0.01096071 | $0.01056439 | $0.0109082 | $32.68 |
| 2026-09-19 | $0.01080568 | $0.0109632 | $0.01072485 | $0.01077573 | $40.77 |
| 2026-09-18 | $0.01068579 | $0.01092287 | $0.01062035 | $0.01080483 | $154.27 |
| 2026-09-17 | $0.00942501 | $0.01074368 | $0.00939107 | $0.01069277 | $960.88 |
| 2026-09-16 | $0.00926767 | $0.00942664 | $0.00917653 | $0.00942629 | $82.37 |
| 2026-09-15 | $0.00942026 | $0.00945823 | $0.00923171 | $0.00927166 | $10.50 |
| 2026-09-14 | $0.0093637 | $0.00957683 | $0.00934548 | $0.00942021 | $1.90 |
| 2026-09-13 | $0.00951051 | $0.0095403 | $0.0092874 | $0.009365 | $16.51 |
| 2026-09-12 | $0.00954958 | $0.00966879 | $0.00948162 | $0.00951189 | $75.95 |
| 2026-09-11 | $0.00931776 | $0.00976733 | $0.00931776 | $0.00955098 | $7.94 |
| 2026-09-10 | $0.00950942 | $0.0095475 | $0.00928057 | $0.00932293 | $8.82 |
| 2026-09-09 | $0.00994517 | $0.01001113 | $0.00945943 | $0.00951031 | $4.67 |
| 2026-09-08 | $0.00978084 | $0.01000164 | $0.00975056 | $0.00994573 | $3.13 |
| 2026-09-07 | $0.00993941 | $0.00997849 | $0.00966653 | $0.00978625 | $1.80 |
| 2026-09-06 | $0.01010892 | $0.01013375 | $0.00978257 | $0.0099405 | $15.93 |
| 2026-09-05 | $0.00973615 | $0.01026619 | $0.00971128 | $0.0101123 | $253.05 |
| 2026-09-04 | $0.00982798 | $0.00987131 | $0.00958103 | $0.00973048 | $6.98 |
| 2026-09-03 | $0.00942132 | $0.0098773 | $0.00939339 | $0.00982757 | $102.45 |
| 2026-09-02 | $0.0093434 | $0.00942043 | $0.00927055 | $0.00941107 | $3.75 |
| 2026-09-01 | $0.00943657 | $0.00949154 | $0.00919654 | $0.00934443 | $7.18 |
| 2026-08-31 | $0.00929744 | $0.00947409 | $0.00927133 | $0.00943426 | $26.36 |
| 2026-08-30 | $0.00944097 | $0.00956096 | $0.00925398 | $0.00930081 | $11.11 |
| 2026-08-29 | $0.00935705 | $0.00945084 | $0.00934081 | $0.0094422 | $35.57 |
| 2026-08-28 | $0.00967737 | $0.00976197 | $0.00928731 | $0.00935204 | $48.65 |
| 2026-08-27 | $0.00960664 | $0.00978548 | $0.00954547 | $0.0096802 | $109.89 |