BTCF Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.09379279 | $0.09389983 | $0.09041937 | $0.09271654 | $224,749.38 |
| 2025-05-17 | $0.10000877 | $0.10002836 | $0.09049335 | $0.09379279 | $228,206.99 |
| 2025-05-16 | $0.10522645 | $0.10522645 | $0.09450679 | $0.10000877 | $223,870.54 |
| 2025-05-15 | $0.10427781 | $0.10697479 | $0.10067134 | $0.10547645 | $219,508.99 |
| 2025-05-14 | $0.10401479 | $0.10443202 | $0.09917388 | $0.10417781 | $205,871.06 |
| 2025-05-13 | $0.10328851 | $0.10417 | $0.10026469 | $0.10401479 | $205,220.30 |
| 2025-05-12 | $0.11768271 | $0.12158271 | $0.09801009 | $0.10328851 | $194,758.92 |
| 2025-05-11 | $0.11830695 | $0.11851816 | $0.11453542 | $0.11768271 | $180,051.46 |
| 2025-05-10 | $0.11477801 | $0.11810695 | $0.11107767 | $0.11810695 | $203,778.27 |
| 2025-05-09 | $0.11485974 | $0.11489998 | $0.10982151 | $0.11467801 | $204,703.61 |
| 2025-05-08 | $0.12610785 | $0.12615736 | $0.1103637 | $0.11485974 | $221,659.01 |
| 2025-05-07 | $0.12709616 | $0.12713125 | $0.12253683 | $0.12600785 | $212,337.72 |
| 2025-05-06 | $0.1271844 | $0.12720597 | $0.12696409 | $0.12709616 | $195,054.12 |
| 2025-05-05 | $0.12878111 | $0.13255612 | $0.12315873 | $0.1271844 | $178,988.56 |
| 2025-05-04 | $0.12933504 | $0.13028706 | $0.12515094 | $0.12868111 | $162,660.52 |
| 2025-05-03 | $0.12185906 | $0.12944646 | $0.1205162 | $0.12933504 | $182,414.06 |
| 2025-05-02 | $0.12402844 | $0.1247594 | $0.12096625 | $0.12185906 | $189,816.85 |
| 2025-05-01 | $0.11524317 | $0.12433157 | $0.11523311 | $0.12412674 | $186,793.40 |
| 2025-04-30 | $0.11815592 | $0.11816937 | $0.11192772 | $0.11524317 | $174,140.26 |
| 2025-04-29 | $0.11780997 | $0.11826363 | $0.11465752 | $0.11815592 | $194,374.80 |
| 2025-04-28 | $0.12347484 | $0.12451787 | $0.11629934 | $0.11780997 | $186,685.30 |
| 2025-04-27 | $0.11836343 | $0.13009233 | $0.11600407 | $0.12347484 | $207,806.42 |
| 2025-04-26 | $0.12162944 | $0.12279983 | $0.11831343 | $0.11831343 | $199,903.49 |
| 2025-04-25 | $0.1164472 | $0.13869753 | $0.11533561 | $0.12162944 | $182,603.95 |
| 2025-04-24 | $0.09760528 | $0.11644769 | $0.09391113 | $0.1164472 | $154,229.52 |
| 2025-04-23 | $0.09697958 | $0.09775489 | $0.09494675 | $0.09760528 | $169,877.64 |
| 2025-04-22 | $0.09763468 | $0.09781204 | $0.0943925 | $0.09707958 | $181,657.45 |
| 2025-04-21 | $0.09892854 | $0.09905804 | $0.09441865 | $0.09753468 | $167,635.22 |
| 2025-04-20 | $0.099017 | $0.09915054 | $0.09710657 | $0.09892854 | $177,642.65 |
| 2025-04-19 | $0.09971426 | $0.09978079 | $0.09883119 | $0.099017 | $173,211.29 |