BTCV Historical USD Price
Daily close · Sep 29, 2019 → Oct 12, 2020Daily price history
Sep 11, 2020 → Oct 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-12 | $0.00716532 | $0.00717525 | $0.00665742 | $0.00682482 | $326.55 |
| 2020-10-11 | $0.00725687 | $0.00729002 | $0.00713277 | $0.00716752 | $273.35 |
| 2020-10-09 | $0.00796441 | $0.00798085 | $0.0074613 | $0.00748836 | $195.00 |
| 2020-10-08 | $0.01013332 | $0.01054588 | $0.00770619 | $0.00795297 | $326.33 |
| 2020-10-07 | $0.00778406 | $0.01073172 | $0.00762111 | $0.010133 | $258.79 |
| 2020-10-06 | $0.00781772 | $0.00802394 | $0.00297735 | $0.00365415 | $663.01 |
| 2020-10-05 | $0.00766863 | $0.00793389 | $0.00297552 | $0.0078176 | $1,290.06 |
| 2020-10-04 | $0.00757767 | $0.00787814 | $0.0029653 | $0.00766876 | $1,230.93 |
| 2020-10-02 | $0.00297217 | $0.00770099 | $0.00291366 | $0.00766646 | $1,279.26 |
| 2020-10-01 | $0.00847382 | $0.00867707 | $0.00296937 | $0.0029729 | $433.62 |
| 2020-09-30 | $0.00828434 | $0.00847806 | $0.00298855 | $0.00847075 | $2,723.67 |
| 2020-09-29 | $0.0042759 | $0.00834826 | $0.0042717 | $0.00828208 | $1,645.05 |
| 2020-09-28 | $0.00141224 | $0.00532693 | $0.00141171 | $0.00463739 | $1,033.21 |
| 2020-09-27 | $0.00842129 | $0.01015098 | $0.00085838 | $0.00140025 | $1,766.31 |
| 2020-09-26 | $0.00817512 | $0.00902927 | $0.00729064 | $0.00842445 | $934.97 |
| 2020-09-25 | $0.00998237 | $0.0105785 | $0.00676769 | $0.00817241 | $204.41 |
| 2020-09-24 | $0.01146416 | $0.01161977 | $0.00805238 | $0.00997765 | $269.12 |
| 2020-09-23 | $0.01003435 | $0.01184228 | $0.00698118 | $0.01146344 | $709.00 |
| 2020-09-22 | $0.01074349 | $0.01082313 | $0.00823728 | $0.01003377 | $618.26 |
| 2020-09-21 | $0.01136985 | $0.0116876 | $0.00773692 | $0.01076089 | $1,839.66 |
| 2020-09-20 | $0.01243778 | $0.01243778 | $0.00899761 | $0.01137115 | $989.61 |
| 2020-09-19 | $0.00866893 | $0.0129188 | $0.00866893 | $0.01243941 | $1,006.88 |
| 2020-09-18 | $0.01175857 | $0.01250554 | $0.00836674 | $0.00866123 | $894.16 |
| 2020-09-17 | $0.01085219 | $0.01175419 | $0.00804008 | $0.01174915 | $1,096.80 |
| 2020-09-16 | $0.01271883 | $0.01282219 | $0.00791386 | $0.01094819 | $554.20 |
| 2020-09-15 | $0.01156126 | $0.01280097 | $0.01135074 | $0.01271561 | $719.80 |
| 2020-09-14 | $0.011779 | $0.012342 | $0.01144237 | $0.01155444 | $604.56 |
| 2020-09-13 | $0.00751355 | $0.01214607 | $0.00738378 | $0.01177319 | $616.17 |
| 2020-09-12 | $0.009584 | $0.01204714 | $0.00677036 | $0.00751473 | $870.97 |
| 2020-09-11 | $0.00951832 | $0.01115678 | $0.00911491 | $0.00957903 | $1,299.01 |