BTC2.0 Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.04943664 | $0.05174082 | $0.04903338 | $0.05040575 | $134.97 |
| 2024-12-11 | $0.04680846 | $0.04962799 | $0.04603065 | $0.04941277 | $43.29 |
| 2024-12-10 | $0.04865089 | $0.0494813 | $0.04549491 | $0.04677698 | $2,201.29 |
| 2024-12-09 | $0.05182126 | $0.05182126 | $0.04711013 | $0.04869663 | $2,779.79 |
| 2024-12-08 | $0.05165317 | $0.05194882 | $0.05039202 | $0.05192069 | $3,017.30 |
| 2024-12-07 | $0.05281643 | $0.05307316 | $0.05164387 | $0.05167129 | $7,421.65 |
| 2024-12-06 | $0.05012377 | $0.05389301 | $0.05010234 | $0.05286878 | $1,039.07 |
| 2024-12-05 | $0.04972021 | $0.05161094 | $0.0489156 | $0.05013934 | $10,561.15 |
| 2024-12-04 | $0.04634203 | $0.0502771 | $0.04634203 | $0.04967712 | $2,570.96 |
| 2024-12-03 | $0.04761231 | $0.04814531 | $0.04505613 | $0.04638568 | $6,110.19 |
| 2024-12-02 | $0.04641309 | $0.04760358 | $0.04499359 | $0.04760237 | $7,936.79 |
| 2024-12-01 | $0.04664393 | $0.04693196 | $0.04607785 | $0.04638981 | $489.14 |
| 2024-11-30 | $0.04600093 | $0.04699082 | $0.04555582 | $0.04665588 | $3,879.53 |
| 2024-11-29 | $0.04581648 | $0.04663004 | $0.04535087 | $0.04603666 | $49.90 |
| 2024-11-28 | $0.04803845 | $0.04876243 | $0.04530095 | $0.0458188 | $13,141.94 |
| 2024-11-27 | $0.04435167 | $0.06435802 | $0.04429255 | $0.04809428 | $161,929.24 |
| 2024-11-26 | $0.04571466 | $0.04630723 | $0.04347826 | $0.0443522 | $554.94 |
| 2024-11-25 | $0.04501818 | $0.04761411 | $0.04430907 | $0.04571574 | $905.02 |
| 2024-11-24 | $0.04551186 | $0.04620637 | $0.04416121 | $0.04501818 | $170.22 |
| 2024-11-23 | $0.04483912 | $0.04697434 | $0.04451749 | $0.04551755 | $2,272.84 |
| 2024-11-22 | $0.04557325 | $0.04645952 | $0.04449138 | $0.04480643 | $1,190.13 |
| 2024-11-21 | $0.04112631 | $0.04584381 | $0.04098259 | $0.04562313 | $5,077.32 |
| 2024-11-20 | $0.04193674 | $0.04258179 | $0.04066648 | $0.04111446 | $489.35 |
| 2024-11-19 | $0.04368685 | $0.04374404 | $0.04126511 | $0.0419545 | $1,817.21 |
| 2024-11-18 | $0.04190007 | $0.04385995 | $0.0417149 | $0.04364985 | $632.31 |
| 2024-11-17 | $0.04316261 | $0.04350386 | $0.04163084 | $0.04191754 | $2,212.85 |
| 2024-11-16 | $0.04199051 | $0.04429364 | $0.04178429 | $0.04314637 | $3,122.83 |
| 2024-11-15 | $0.04197278 | $0.04270966 | $0.04122601 | $0.04198668 | $1,883.63 |
| 2024-11-14 | $0.04389323 | $0.04426644 | $0.04177443 | $0.04196979 | $1,333.59 |
| 2024-11-13 | $0.04418839 | $0.04528014 | $0.04247945 | $0.04389884 | $1,722.87 |