BTCP Historical USD Price
Daily close · Mar 10, 2018 → Mar 9, 2019Daily price history
Feb 8, 2019 → Mar 9, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-03-09 | $0.8811823 | $0.89307254 | $0.4820592 | $0.70093738 | $7,684.67 |
| 2019-03-08 | $1.04 | $1.09 | $0.87920286 | $0.88106839 | $7,837.72 |
| 2019-03-07 | $1.09 | $1.14 | $0.65061439 | $1.04 | $16,244.91 |
| 2019-03-06 | $1.20 | $1.20 | $1.04 | $1.09 | $11,468.41 |
| 2019-03-05 | $1.10 | $1.24 | $1.03 | $1.20 | $7,525.11 |
| 2019-03-04 | $1.35 | $1.44 | $1.08 | $1.15 | $15,961.04 |
| 2019-03-03 | $1.30 | $1.46 | $1.30 | $1.35 | $24,237.09 |
| 2019-03-02 | $1.41 | $1.41 | $1.29 | $1.30 | $17,512.63 |
| 2019-03-01 | $1.34 | $1.49 | $1.34 | $1.41 | $20,488.04 |
| 2019-02-28 | $1.42 | $1.46 | $1.33 | $1.34 | $29,466.43 |
| 2019-02-27 | $1.36 | $1.46 | $1.33 | $1.42 | $49,442.14 |
| 2019-02-26 | $1.21 | $1.38 | $1.20 | $1.37 | $58,016.91 |
| 2019-02-25 | $1.16 | $1.21 | $1.16 | $1.21 | $27,974.70 |
| 2019-02-24 | $1.36 | $1.36 | $1.14 | $1.17 | $55,244.72 |
| 2019-02-23 | $1.44 | $1.45 | $1.36 | $1.36 | $36,409.51 |
| 2019-02-22 | $1.43 | $1.46 | $1.38 | $1.44 | $32,794.61 |
| 2019-02-21 | $1.45 | $1.48 | $1.40 | $1.43 | $23,967.97 |
| 2019-02-20 | $1.41 | $1.47 | $1.41 | $1.45 | $42,035.25 |
| 2019-02-19 | $1.40 | $1.49 | $1.36 | $1.41 | $40,378.62 |
| 2019-02-18 | $1.37 | $1.45 | $1.29 | $1.40 | $37,732.00 |
| 2019-02-17 | $1.16 | $1.38 | $1.14 | $1.37 | $65,420.56 |
| 2019-02-16 | $1.30 | $1.32 | $1.15 | $1.16 | $39,054.74 |
| 2019-02-15 | $1.38 | $1.42 | $1.29 | $1.29 | $35,727.84 |
| 2019-02-14 | $1.49 | $1.51 | $1.33 | $1.39 | $60,899.77 |
| 2019-02-13 | $1.40 | $1.59 | $1.32 | $1.49 | $130,101.72 |
| 2019-02-12 | $1.13 | $1.40 | $1.08 | $1.40 | $65,918.89 |
| 2019-02-11 | $1.05 | $1.15 | $1.00 | $1.13 | $43,037.07 |
| 2019-02-10 | $1.12 | $1.13 | $1.04 | $1.04 | $30,806.88 |
| 2019-02-09 | $1.08 | $1.12 | $1.06 | $1.12 | $26,032.02 |
| 2019-02-08 | $1.05 | $1.10 | $1.01 | $1.08 | $49,621.01 |