BITCNY Historical USD Price
Daily close · Sep 23, 2014 → Sep 24, 2015Daily price history
Aug 26, 2015 → Sep 24, 2015| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2015-09-24 | $0.166721 | $0.167653 | $0.145549 | $0.158592 | $1,832.00 |
| 2015-09-23 | $0.156444 | $0.171486 | $0.150946 | $0.167096 | $86.00 |
| 2015-09-22 | $0.152895 | $0.163176 | $0.146722 | $0.155602 | $2,315.00 |
| 2015-09-21 | $0.160807 | $0.161714 | $0.148876 | $0.153094 | $2,076.00 |
| 2015-09-20 | $0.160278 | $0.176105 | $0.152399 | $0.163399 | $2,390.00 |
| 2015-09-19 | $0.161288 | $0.164579 | $0.150323 | $0.160951 | $19,522.00 |
| 2015-09-18 | $0.163649 | $0.169401 | $0.151378 | $0.160885 | $829.00 |
| 2015-09-17 | $0.166036 | $0.166306 | $0.152253 | $0.165081 | $3,656.00 |
| 2015-09-16 | $0.159199 | $0.166392 | $0.147077 | $0.165387 | $32,050.00 |
| 2015-09-15 | $0.152879 | $0.174927 | $0.152693 | $0.15966 | $1,995.00 |
| 2015-09-14 | $0.162191 | $0.162191 | $0.153134 | $0.153515 | $1,597.00 |
| 2015-09-13 | $0.156477 | $0.164228 | $0.153349 | $0.162641 | $17,461.00 |
| 2015-09-12 | $0.15578 | $0.163473 | $0.154328 | $0.156297 | $4,694.00 |
| 2015-09-11 | $0.159798 | $0.165013 | $0.155248 | $0.155884 | $162.00 |
| 2015-09-10 | $0.160446 | $0.16707 | $0.151845 | $0.158288 | $992.00 |
| 2015-09-09 | $0.156185 | $0.16452 | $0.140837 | $0.160658 | $450.00 |
| 2015-09-08 | $0.155049 | $0.168602 | $0.148328 | $0.156153 | $9,766.00 |
| 2015-09-07 | $0.141649 | $0.167508 | $0.141649 | $0.155112 | $6,657.00 |
| 2015-09-06 | $0.158254 | $0.176639 | $0.141609 | $0.141609 | $2,932.00 |
| 2015-09-05 | $0.160997 | $0.21326 | $0.153415 | $0.159133 | $16,614.00 |
| 2015-09-04 | $0.156536 | $0.160268 | $0.152793 | $0.160178 | $4,879.00 |
| 2015-09-03 | $0.157935 | $0.159613 | $0.151663 | $0.156452 | $578.00 |
| 2015-09-02 | $0.15645 | $0.161516 | $0.153344 | $0.157843 | $2,090.00 |
| 2015-09-01 | $0.159233 | $0.160635 | $0.153928 | $0.156692 | $1,224.00 |
| 2015-08-31 | $0.157885 | $0.159548 | $0.151484 | $0.157641 | $13,141.00 |
| 2015-08-30 | $0.155663 | $0.159726 | $0.150801 | $0.157793 | $12,988.00 |
| 2015-08-29 | $0.161128 | $0.166166 | $0.146839 | $0.155613 | $263.00 |
| 2015-08-28 | $0.154597 | $0.176697 | $0.149722 | $0.161455 | $2,472.00 |
| 2015-08-27 | $0.157462 | $0.158816 | $0.151597 | $0.154593 | $1,488.00 |
| 2015-08-26 | $0.156426 | $0.165859 | $0.139454 | $0.15729 | $4,677.00 |