BTC20 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 | $0.16625027 | $0.17115091 | $0.1602179 | $0.16187985 | $1,461.02 |
| 2024-12-11 | $0.15927607 | $0.16689376 | $0.15662939 | $0.16616999 | $265.87 |
| 2024-12-10 | $0.16622923 | $0.17358804 | $0.15864479 | $0.15916896 | $2,324.63 |
| 2024-12-09 | $0.15881701 | $0.19525446 | $0.1580644 | $0.16638554 | $8,942.90 |
| 2024-12-08 | $0.15291523 | $0.15920795 | $0.15118095 | $0.15912175 | $1,850.52 |
| 2024-12-07 | $0.15429493 | $0.15504495 | $0.15231657 | $0.15296885 | $533.88 |
| 2024-12-06 | $0.15297129 | $0.16453058 | $0.15010275 | $0.15444787 | $4,245.25 |
| 2024-12-05 | $0.15761905 | $0.16082224 | $0.15174395 | $0.15301878 | $370.67 |
| 2024-12-04 | $0.14577289 | $0.15971889 | $0.14577289 | $0.15748244 | $1,118.09 |
| 2024-12-03 | $0.1547472 | $0.15595784 | $0.1408821 | $0.14591018 | $1,796.94 |
| 2024-12-02 | $0.15548406 | $0.15747843 | $0.15054578 | $0.15471489 | $565.56 |
| 2024-12-01 | $0.15557822 | $0.16035634 | $0.15448702 | $0.15540607 | $1,745.01 |
| 2024-11-30 | $0.1481897 | $0.15673526 | $0.14747161 | $0.15561809 | $2,122.95 |
| 2024-11-29 | $0.14870536 | $0.14963738 | $0.14498229 | $0.14830478 | $926.14 |
| 2024-11-28 | $0.17348058 | $0.17690985 | $0.14005173 | $0.14871287 | $8,654.85 |
| 2024-11-27 | $0.1343174 | $0.17452068 | $0.13017814 | $0.17368221 | $7,418.12 |
| 2024-11-26 | $0.14012876 | $0.14194514 | $0.13146147 | $0.13431901 | $6,682.88 |
| 2024-11-25 | $0.15987144 | $0.16911824 | $0.13622329 | $0.14013206 | $6,945.48 |
| 2024-11-24 | $0.14684607 | $0.16677374 | $0.13741886 | $0.15987144 | $8,727.80 |
| 2024-11-23 | $0.14577058 | $0.15258195 | $0.14539518 | $0.14686442 | $358.11 |
| 2024-11-22 | $0.1500722 | $0.15070217 | $0.14196022 | $0.14566429 | $2,489.80 |
| 2024-11-21 | $0.14463535 | $0.151428 | $0.14087152 | $0.15023646 | $877.33 |
| 2024-11-20 | $0.13992524 | $0.14552782 | $0.13716869 | $0.14459367 | $2,225.23 |
| 2024-11-19 | $0.14020133 | $0.14152806 | $0.13702697 | $0.1399845 | $1,793.86 |
| 2024-11-18 | $0.13603201 | $0.14075683 | $0.13418484 | $0.14008257 | $937.08 |
| 2024-11-17 | $0.14966391 | $0.15052293 | $0.13137139 | $0.13608871 | $4,355.47 |
| 2024-11-16 | $0.14098139 | $0.15198447 | $0.14018571 | $0.1496076 | $1,886.31 |
| 2024-11-15 | $0.13868588 | $0.14348312 | $0.13692773 | $0.14096852 | $1,420.98 |
| 2024-11-14 | $0.1496026 | $0.15215209 | $0.13803046 | $0.13867597 | $1,786.82 |
| 2024-11-13 | $0.17156191 | $0.17351206 | $0.14884992 | $0.14962173 | $5,256.82 |