BTBS Historical USD Price
Daily close · Nov 12, 2021 → Dec 1, 2022Daily price history
Nov 2, 2022 → Dec 1, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-01 | $0.19793842 | $0.19826457 | $0.19465802 | $0.1964235 | $13,104.24 |
| 2022-11-30 | $0.19669918 | $0.19958034 | $0.19569972 | $0.1979092 | $11,362.09 |
| 2022-11-29 | $0.19716296 | $0.20048757 | $0.19604622 | $0.19655846 | $13,638.23 |
| 2022-11-28 | $0.19988833 | $0.20035261 | $0.19371629 | $0.19716488 | $13,509.30 |
| 2022-11-27 | $0.19801234 | $0.20401074 | $0.19692354 | $0.19972439 | $25,606.88 |
| 2022-11-26 | $0.19414408 | $0.20083844 | $0.19384507 | $0.19800051 | $16,393.45 |
| 2022-11-25 | $0.1940577 | $0.19514337 | $0.19206977 | $0.19412244 | $11,230.31 |
| 2022-11-24 | $0.19359021 | $0.19501621 | $0.1924734 | $0.19410121 | $11,080.35 |
| 2022-11-23 | $0.18787241 | $0.1970845 | $0.18701545 | $0.19348052 | $15,864.72 |
| 2022-11-22 | $0.18312046 | $0.18870813 | $0.18306606 | $0.18774718 | $12,930.84 |
| 2022-11-21 | $0.18557353 | $0.18597506 | $0.17944251 | $0.18289643 | $16,182.00 |
| 2022-11-20 | $0.1891172 | $0.18955152 | $0.1848036 | $0.18562987 | $11,457.02 |
| 2022-11-19 | $0.1894673 | $0.1896326 | $0.18796917 | $0.18877832 | $10,822.55 |
| 2022-11-18 | $0.18747127 | $0.18955738 | $0.18722334 | $0.18921567 | $10,952.25 |
| 2022-11-17 | $0.18668725 | $0.18766337 | $0.18449876 | $0.18741576 | $10,725.39 |
| 2022-11-16 | $0.18846973 | $0.18982905 | $0.18601626 | $0.18674463 | $10,528.17 |
| 2022-11-15 | $0.18876981 | $0.19026083 | $0.18768111 | $0.18855747 | $10,791.75 |
| 2022-11-14 | $0.18743153 | $0.192211 | $0.18514954 | $0.18889544 | $16,318.49 |
| 2022-11-13 | $0.1896997 | $0.19086634 | $0.18680342 | $0.1874903 | $10,848.92 |
| 2022-11-12 | $0.18990706 | $0.19303902 | $0.18624785 | $0.18969924 | $18,023.90 |
| 2022-11-11 | $0.19384709 | $0.1941213 | $0.187028 | $0.18982455 | $14,835.08 |
| 2022-11-10 | $0.18151731 | $0.19806617 | $0.18123061 | $0.19395965 | $28,300.62 |
| 2022-11-09 | $0.21992051 | $0.21992051 | $0.179169 | $0.18235307 | $34,772.24 |
| 2022-11-08 | $0.2186266 | $0.23624071 | $0.20681302 | $0.21996872 | $50,089.15 |
| 2022-11-07 | $0.21939776 | $0.22284508 | $0.21578224 | $0.21871786 | $20,011.34 |
| 2022-11-06 | $0.22366302 | $0.22517726 | $0.21961566 | $0.21961566 | $12,694.05 |
| 2022-11-05 | $0.2254017 | $0.22732225 | $0.22309014 | $0.22381363 | $13,849.42 |
| 2022-11-04 | $0.21997624 | $0.22713951 | $0.21959607 | $0.22541013 | $16,755.35 |
| 2022-11-03 | $0.21808979 | $0.2242025 | $0.2174445 | $0.2199078 | $14,203.07 |
| 2022-11-02 | $0.21931269 | $0.22102505 | $0.21652247 | $0.21809857 | $12,717.54 |