BTCONE Historical USD Price
Daily close · Sep 22, 2018 → Sep 24, 2019Daily price history
Aug 26, 2019 → Sep 24, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-24 | $0.00039204 | $0.00048889 | $0.00033393 | $0.00034401 | $154.83 |
| 2019-09-23 | $0.00050493 | $0.00050535 | $0.00039045 | $0.00039191 | $754.74 |
| 2019-09-22 | $0.00100451 | $0.00100451 | $0.00049743 | $0.00050535 | $228.99 |
| 2019-09-21 | $0.00051155 | $0.0010159 | $0.00050247 | $0.00100483 | $32.36 |
| 2019-09-20 | $0.00051472 | $0.00051545 | $0.00050743 | $0.00051148 | $42.06 |
| 2019-09-19 | $0.00107302 | $0.00107302 | $0.0004949 | $0.00051482 | $98.87 |
| 2019-09-18 | $0.0005123 | $0.0010903 | $0.00051004 | $0.00107122 | $1.56 |
| 2019-09-17 | $0.00051504 | $0.00061872 | $0.00051036 | $0.00051244 | $34.87 |
| 2019-09-16 | $0.0004535 | $0.00051717 | $0.00040691 | $0.00051514 | $248.17 |
| 2019-09-15 | $0.000415 | $0.00045479 | $0.00041338 | $0.00045351 | $3,192.32 |
| 2019-09-14 | $0.0003114 | $0.00041785 | $0.00030924 | $0.00041506 | $84.09 |
| 2019-09-13 | $0.00031187 | $0.00031289 | $0.00030672 | $0.00031156 | $141.76 |
| 2019-09-12 | $0.0004495 | $0.00045194 | $0.00030852 | $0.00031165 | $1.38 |
| 2019-09-11 | $0.00030514 | $0.00049693 | $0.00030396 | $0.00044941 | $48.32 |
| 2019-09-10 | $0.00031052 | $0.00031249 | $0.00030201 | $0.00030538 | $5.68 |
| 2019-09-09 | $0.00029017 | $0.00035015 | $0.00028463 | $0.00031059 | $126.13 |
| 2019-09-08 | $0.00031444 | $0.00031653 | $0.00028892 | $0.0002913 | $34.21 |
| 2019-09-07 | $0.00038693 | $0.00038877 | $0.0003124 | $0.00031463 | $53.86 |
| 2019-09-06 | $0.00033678 | $0.00039021 | $0.0003347 | $0.00038742 | $151.88 |
| 2019-09-05 | $0.00034501 | $0.00034672 | $0.00033212 | $0.00033554 | $54.19 |
| 2019-09-04 | $0.00034943 | $0.00034969 | $0.0003415 | $0.00034501 | $22.86 |
| 2019-09-03 | $0.00033982 | $0.00035166 | $0.00033847 | $0.00034949 | $184.22 |
| 2019-09-02 | $0.00037839 | $0.00039477 | $0.00033895 | $0.00033989 | $426.10 |
| 2019-09-01 | $0.00038972 | $0.00039115 | $0.00037202 | $0.00037854 | $64.97 |
| 2019-08-31 | $0.00049564 | $0.00049724 | $0.00038622 | $0.00038978 | $8.21 |
| 2019-08-30 | $0.00038558 | $0.00050287 | $0.00038185 | $0.00049598 | $0.25 |
| 2019-08-29 | $0.00029521 | $0.00038709 | $0.00028575 | $0.00038526 | $58.71 |
| 2019-08-28 | $0.00051137 | $0.00051174 | $0.00029345 | $0.00029546 | $233.13 |
| 2019-08-27 | $0.00054008 | $0.00054008 | $0.00050646 | $0.00051141 | $106.46 |
| 2019-08-26 | $0.00040725 | $0.00054151 | $0.00040725 | $0.00054 | $737.72 |