BTCVB Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.2501 | $0.2726 | $0.2501 | $0.2726 | $6.06 |
| 2024-04-19 | $0.2501 | $0.2501 | $0.2501 | $0.2501 | $0.00 |
| 2024-04-18 | $0.5765 | $0.5765 | $0.2103 | $0.2501 | $1,561.44 |
| 2024-04-17 | $0.573 | $0.5765 | $0.573 | $0.5765 | $211.60 |
| 2024-04-16 | $0.039 | $0.039 | $0.039 | $0.039 | $20.83 |
| 2024-04-15 | $0.039 | $0.039 | $0.039 | $0.039 | $20.83 |
| 2024-04-14 | $0.039 | $0.039 | $0.039 | $0.039 | $23.45 |
| 2024-04-13 | $0.039 | $0.039 | $0.039 | $0.039 | $20.83 |
| 2024-04-12 | $0.6435 | $0.6435 | $0.6435 | $0.6435 | $1,031.56 |
| 2024-04-11 | $0.039 | $0.6435 | $0.039 | $0.6435 | $1,116.31 |
| 2024-04-10 | $0.039 | $0.039 | $0.039 | $0.039 | $30.22 |
| 2024-04-09 | $0.039 | $0.039 | $0.039 | $0.039 | $20.83 |
| 2024-04-08 | $0.6789 | $0.6789 | $0.6789 | $0.6789 | $0.00 |
| 2024-04-07 | $0.6498 | $0.6789 | $0.6498 | $0.6789 | $553.87 |
| 2024-04-06 | $0.6487 | $0.6498 | $0.6487 | $0.6498 | $182.15 |
| 2024-04-05 | $0.4097 | $0.6487 | $0.4097 | $0.6487 | $920.34 |
| 2024-04-04 | $0.65 | $0.65 | $0.4097 | $0.4097 | $17.03 |
| 2024-04-03 | $0.65 | $0.65 | $0.65 | $0.65 | $307.51 |
| 2024-04-02 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $138.04 |
| 2024-04-01 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $96.78 |
| 2024-03-31 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $77.64 |
| 2024-03-30 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $91.07 |
| 2024-03-29 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $105.41 |
| 2024-03-28 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $89.27 |
| 2024-03-27 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $70.02 |
| 2024-03-26 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $75.24 |
| 2024-03-25 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $131.59 |
| 2024-03-24 | $0.7 | $0.7 | $0.7 | $0.7 | $0.00 |
| 2024-03-23 | $0.7 | $0.7 | $0.7 | $0.7 | $0.00 |
| 2024-03-22 | $0.699 | $0.7 | $0.699 | $0.7 | $1,823.43 |