BITCAT Historical USD Price
Daily close · Apr 4, 2024 → Apr 3, 2025Daily price history
Mar 5, 2025 → Apr 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-03 | $0.00028225 | $0.00029001 | $0.00026093 | $0.00026644 | $66,611.68 |
| 2025-04-02 | $0.0002874 | $0.00031021 | $0.00028079 | $0.00028213 | $71,208.06 |
| 2025-04-01 | $0.0002762 | $0.00029002 | $0.00027556 | $0.0002878 | $76,370.17 |
| 2025-03-31 | $0.0002746 | $0.00027881 | $0.000273 | $0.000276 | $62,552.90 |
| 2025-03-30 | $0.0002692 | $0.0002751 | $0.0002692 | $0.0002746 | $60,699.28 |
| 2025-03-29 | $0.0002833 | $0.00028377 | $0.00026926 | $0.00026928 | $61,321.29 |
| 2025-03-28 | $0.00030455 | $0.00030465 | $0.00028312 | $0.0002835 | $64,106.93 |
| 2025-03-27 | $0.00026395 | $0.00030745 | $0.00026395 | $0.00030465 | $94,460.88 |
| 2025-03-26 | $0.0002732 | $0.0002823 | $0.00026065 | $0.000264 | $116,472.05 |
| 2025-03-25 | $0.00025825 | $0.0002796 | $0.0002538 | $0.00027325 | $100,969.64 |
| 2025-03-24 | $0.0002466 | $0.00028156 | $0.0002466 | $0.0002596 | $105,307.73 |
| 2025-03-23 | $0.00024898 | $0.000249 | $0.00024095 | $0.00024601 | $72,250.17 |
| 2025-03-22 | $0.00024597 | $0.00024951 | $0.00024379 | $0.00024916 | $66,981.99 |
| 2025-03-21 | $0.0002581 | $0.00025874 | $0.00024037 | $0.00024628 | $0.00 |
| 2025-03-20 | $0.00027998 | $0.0002813 | $0.0002585 | $0.00025906 | $68,688.89 |
| 2025-03-19 | $0.00026111 | $0.0002803 | $0.0002599 | $0.00028 | $61,763.23 |
| 2025-03-18 | $0.0002799 | $0.0002803 | $0.0002571 | $0.00026085 | $64,577.70 |
| 2025-03-17 | $0.00027665 | $0.00029628 | $0.00027478 | $0.00029388 | $127,835.91 |
| 2025-03-16 | $0.00030363 | $0.00030368 | $0.00027388 | $0.00027681 | $126,360.58 |
| 2025-03-15 | $0.00030182 | $0.0003057 | $0.00030083 | $0.00030343 | $136,541.02 |
| 2025-03-14 | $0.00029648 | $0.00030318 | $0.00029352 | $0.00030187 | $132,112.70 |
| 2025-03-13 | $0.00029743 | $0.00029798 | $0.00029598 | $0.00029643 | $127,987.36 |
| 2025-03-12 | $0.00029953 | $0.00029968 | $0.00029653 | $0.00029718 | $133,632.55 |
| 2025-03-11 | $0.00029383 | $0.0003 | $0.0002703 | $0.00029968 | $131,700.01 |
| 2025-03-10 | $0.00029685 | $0.00030698 | $0.00027214 | $0.00029378 | $131,828.02 |
| 2025-03-09 | $0.00032227 | $0.0003245 | $0.00028072 | $0.00029987 | $128,979.77 |
| 2025-03-08 | $0.00032904 | $0.00033534 | $0.00031611 | $0.00032236 | $126,469.72 |
| 2025-03-07 | $0.00031763 | $0.00034745 | $0.0003017 | $0.00032899 | $139,426.60 |
| 2025-03-06 | $0.00036456 | $0.00037287 | $0.00031482 | $0.00031775 | $127,542.84 |
| 2025-03-05 | $0.00035427 | $0.00036708 | $0.00034832 | $0.00036244 | $135,237.87 |