BTCACT Historical USD Price
Daily close · Jan 5, 2025 → Jan 5, 2026Daily price history
Dec 7, 2025 → Jan 5, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-05 | $0.00452919 | $0.00468439 | $0.00451727 | $0.00463662 | $46.67 |
| 2026-01-04 | $0.00449453 | $0.00453949 | $0.00448712 | $0.00451182 | $45.41 |
| 2026-01-03 | $0.00450272 | $0.00451804 | $0.00442775 | $0.00449141 | $45.21 |
| 2026-01-02 | $0.00435961 | $0.00453122 | $0.00434057 | $0.00449923 | $11.17 |
| 2026-01-01 | $0.00429086 | $0.00436702 | $0.00429086 | $0.00435997 | $1.81 |
| 2025-12-31 | $0.00419201 | $0.00431898 | $0.004182 | $0.00429001 | $12.94 |
| 2025-12-30 | $0.00381117 | $0.00419597 | $0.00379268 | $0.00419585 | $713.30 |
| 2025-12-29 | $0.00382209 | $0.00395808 | $0.00378133 | $0.00380987 | $1.75 |
| 2025-12-28 | $0.00380318 | $0.00382944 | $0.00380079 | $0.00382357 | $1.76 |
| 2025-12-27 | $0.00380053 | $0.00382188 | $0.00378639 | $0.00381251 | $1.75 |
| 2025-12-26 | $0.00363993 | $0.00380672 | $0.00362853 | $0.00379895 | $1.74 |
| 2025-12-25 | $0.0036867 | $0.00371412 | $0.00362738 | $0.00363721 | $1,219.44 |
| 2025-12-24 | $0.00387478 | $0.0038853 | $0.00362981 | $0.00368719 | $1,236.20 |
| 2025-12-23 | $0.00392725 | $0.00395934 | $0.00380285 | $0.00387463 | $11.30 |
| 2025-12-22 | $0.00392863 | $0.00400515 | $0.00387974 | $0.00392939 | $11.46 |
| 2025-12-21 | $0.00387998 | $0.00393294 | $0.00385461 | $0.00392777 | $64.75 |
| 2025-12-20 | $0.0038783 | $0.0039004 | $0.00386963 | $0.00388047 | $59.82 |
| 2025-12-19 | $0.00370292 | $0.00390603 | $0.00366769 | $0.00388061 | $59.82 |
| 2025-12-18 | $0.00370508 | $0.00391771 | $0.0036419 | $0.00370282 | $1.75 |
| 2025-12-17 | $0.00387783 | $0.00395666 | $0.00365794 | $0.00370703 | $4.70 |
| 2025-12-16 | $0.0038487 | $0.00389156 | $0.00377579 | $0.00388053 | $69.46 |
| 2025-12-15 | $0.00475647 | $0.00488545 | $0.00379657 | $0.00384541 | $1,120.92 |
| 2025-12-14 | $0.0048391 | $0.00486853 | $0.00472982 | $0.00475604 | $74.77 |
| 2025-12-13 | $0.00467462 | $0.00485722 | $0.00467099 | $0.00484826 | $274.83 |
| 2025-12-12 | $0.00480201 | $0.00490184 | $0.00458957 | $0.00467499 | $103.45 |
| 2025-12-11 | $0.00493682 | $0.00493682 | $0.00469057 | $0.00480659 | $81.76 |
| 2025-12-10 | $0.00493252 | $0.00510928 | $0.00488757 | $0.00493748 | $83.99 |
| 2025-12-09 | $0.0047314 | $0.00509512 | $0.00465179 | $0.00492922 | $290.84 |
| 2025-12-08 | $0.00457628 | $0.00479927 | $0.00455206 | $0.00472979 | $19.79 |
| 2025-12-07 | $0.00431429 | $0.00470266 | $0.00431429 | $0.00457282 | $209.90 |