0XBTC Historical USD Price
Daily close · Jun 4, 2018 → Jun 4, 2019Daily price history
May 6, 2019 → Jun 4, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-06-04 | $0.15687593 | $0.19562545 | $0.15174556 | $0.15912765 | $1.05M |
| 2019-06-03 | $0.2115401 | $0.21971493 | $0.15377819 | $0.15744729 | $1.00M |
| 2019-06-02 | $0.20319481 | $0.2215307 | $0.17424759 | $0.21150289 | $1.22M |
| 2019-06-01 | $0.15424639 | $0.21797906 | $0.15216049 | $0.20281049 | $1.29M |
| 2019-05-31 | $0.16755037 | $0.17454894 | $0.14504326 | $0.1541584 | $1.05M |
| 2019-05-30 | $0.19994769 | $0.22013889 | $0.15743634 | $0.16750973 | $1.03M |
| 2019-05-29 | $0.18990719 | $0.21367163 | $0.18320719 | $0.19947539 | $1.25M |
| 2019-05-28 | $0.23242044 | $0.23873877 | $0.18417375 | $0.19017374 | $968,454.46 |
| 2019-05-27 | $0.21806341 | $0.24340455 | $0.20875511 | $0.2333577 | $1.25M |
| 2019-05-26 | $0.22856899 | $0.23050349 | $0.20044812 | $0.21846913 | $1.13M |
| 2019-05-25 | $0.18771232 | $0.23115175 | $0.18261864 | $0.22869721 | $1.40M |
| 2019-05-24 | $0.18770046 | $0.22077977 | $0.16054275 | $0.18776278 | $1.20M |
| 2019-05-23 | $0.16604673 | $0.19837742 | $0.14456487 | $0.187488 | $1.07M |
| 2019-05-22 | $0.1615893 | $0.1707801 | $0.14963005 | $0.1661667 | $1.16M |
| 2019-05-21 | $0.14665743 | $0.1735232 | $0.14337355 | $0.16173307 | $1.24M |
| 2019-05-20 | $0.14432203 | $0.16269731 | $0.13378626 | $0.1467636 | $1.17M |
| 2019-05-19 | $0.15125096 | $0.17200739 | $0.13629848 | $0.14459325 | $1.08M |
| 2019-05-18 | $0.15622354 | $0.17563594 | $0.11889479 | $0.15110771 | $1.06M |
| 2019-05-17 | $0.16822867 | $0.17874541 | $0.14566651 | $0.15582306 | $1.13M |
| 2019-05-16 | $0.17137348 | $0.18787453 | $0.16282337 | $0.17878256 | $1.25M |
| 2019-05-15 | $0.15046616 | $0.17740222 | $0.14258784 | $0.17068626 | $1.18M |
| 2019-05-14 | $0.12971539 | $0.15792614 | $0.12839931 | $0.15048208 | $1.04M |
| 2019-05-13 | $0.11386954 | $0.14396842 | $0.11343455 | $0.12963791 | $907,540.60 |
| 2019-05-12 | $0.1456512 | $0.1651243 | $0.11286435 | $0.1137352 | $782,177.38 |
| 2019-05-11 | $0.14807634 | $0.16510435 | $0.14154876 | $0.1452892 | $887,330.85 |
| 2019-05-10 | $0.14990371 | $0.16039879 | $0.14046429 | $0.14805121 | $789,102.35 |
| 2019-05-09 | $0.14531364 | $0.15770271 | $0.13995546 | $0.15022875 | $701,216.40 |
| 2019-05-08 | $0.15232854 | $0.15661213 | $0.13975485 | $0.14358816 | $811,550.25 |
| 2019-05-07 | $0.158384 | $0.16670592 | $0.15185463 | $0.15232913 | $808,915.07 |
| 2019-05-06 | $0.15539298 | $0.16574197 | $0.14640963 | $0.16242038 | $787,642.72 |