BTCN Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00924014 | $0.00956261 | $0.00868491 | $0.00901399 | $1,235.20 |
| 2019-09-22 | $0.00815694 | $0.00926775 | $0.00805839 | $0.00924789 | $1,560.93 |
| 2019-09-21 | $0.00808246 | $0.00819622 | $0.0079293 | $0.00815978 | $1,250.20 |
| 2019-09-20 | $0.00792663 | $0.00943755 | $0.00783041 | $0.00808138 | $1,403.88 |
| 2019-09-19 | $0.00797732 | $0.00799159 | $0.00763608 | $0.00792829 | $1,054.72 |
| 2019-09-18 | $0.00799187 | $0.00803323 | $0.0079566 | $0.00797566 | $1,228.30 |
| 2019-09-17 | $0.00906478 | $0.00943567 | $0.00798685 | $0.00799404 | $1,354.79 |
| 2019-09-16 | $0.00898816 | $0.00988935 | $0.00883139 | $0.00906655 | $1,329.35 |
| 2019-09-15 | $0.00887062 | $0.00899705 | $0.00865855 | $0.00898864 | $1,015.84 |
| 2019-09-14 | $0.00877102 | $0.00900744 | $0.00875312 | $0.008872 | $1,349.06 |
| 2019-09-13 | $0.00800474 | $0.0091134 | $0.00800474 | $0.00877563 | $1,442.92 |
| 2019-09-12 | $0.00857387 | $0.00913476 | $0.00857387 | $0.00888216 | $1,124.31 |
| 2019-09-11 | $0.00879814 | $0.00886775 | $0.00849065 | $0.00857401 | $1,209.03 |
| 2019-09-10 | $0.00916034 | $0.00925232 | $0.00782132 | $0.00824519 | $1,619.16 |
| 2019-09-09 | $0.00863607 | $0.00920815 | $0.0081343 | $0.00890347 | $1,206.96 |
| 2019-09-08 | $0.00822792 | $0.00902953 | $0.00778265 | $0.00863404 | $1,665.08 |
| 2019-09-07 | $0.00651784 | $0.00825669 | $0.00651784 | $0.00823274 | $1,926.68 |
| 2019-09-06 | $0.00849401 | $0.00855325 | $0.00648426 | $0.00652764 | $1,119.53 |
| 2019-09-05 | $0.0092838 | $0.00963208 | $0.00811094 | $0.00849572 | $1,602.09 |
| 2019-09-04 | $0.00969444 | $0.00976206 | $0.0091482 | $0.00928566 | $1,366.19 |
| 2019-09-03 | $0.00938797 | $0.00986109 | $0.00906177 | $0.00969659 | $1,595.59 |
| 2019-09-02 | $0.00940634 | $0.0097614 | $0.00877092 | $0.00939274 | $2,085.51 |
| 2019-09-01 | $0.00881734 | $0.0094459 | $0.00877871 | $0.00940607 | $1,549.93 |
| 2019-08-31 | $0.00992748 | $0.00997258 | $0.0088727 | $0.0089161 | $1,252.97 |
| 2019-08-30 | $0.00968765 | $0.00995781 | $0.00921321 | $0.009923 | $1,963.32 |
| 2019-08-29 | $0.00998781 | $0.00998781 | $0.00928938 | $0.00929439 | $1,262.53 |
| 2019-08-28 | $0.01048298 | $0.01055513 | $0.00958866 | $0.00999643 | $1,593.79 |
| 2019-08-27 | $0.01119963 | $0.01120547 | $0.01005602 | $0.01048387 | $2,260.92 |
| 2019-08-26 | $0.01094482 | $0.01163615 | $0.01034408 | $0.01119813 | $1,835.33 |
| 2019-08-25 | $0.01181508 | $0.01184383 | $0.01075802 | $0.01093698 | $1,562.50 |