BTCZ Historical USD Price
Daily close · Oct 12, 2017 → Oct 10, 2018Daily price history
Sep 11, 2018 → Oct 10, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-10-10 | $0.00061603 | $0.00063508 | $0.00058883 | $0.00063503 | $55,197.39 |
| 2018-10-09 | $0.00059952 | $0.00063783 | $0.00058746 | $0.00061578 | $42,635.94 |
| 2018-10-08 | $0.00059329 | $0.00062689 | $0.00057785 | $0.00059929 | $47,657.36 |
| 2018-10-07 | $0.00059294 | $0.00061071 | $0.00058467 | $0.00059345 | $45,529.75 |
| 2018-10-06 | $0.00059255 | $0.0006198 | $0.00058117 | $0.00059289 | $51,406.10 |
| 2018-10-05 | $0.00058694 | $0.00063487 | $0.00057961 | $0.00059228 | $45,100.48 |
| 2018-10-04 | $0.00057991 | $0.00064711 | $0.00057982 | $0.00058684 | $44,913.90 |
| 2018-10-03 | $0.00059198 | $0.00062552 | $0.00057556 | $0.0005879 | $44,442.82 |
| 2018-10-02 | $0.00060769 | $0.00064738 | $0.00058673 | $0.00059211 | $46,806.28 |
| 2018-10-01 | $0.00061513 | $0.00064443 | $0.00059388 | $0.00060735 | $48,962.44 |
| 2018-09-30 | $0.00064826 | $0.0006537 | $0.00059286 | $0.00061489 | $43,976.07 |
| 2018-09-29 | $0.00065511 | $0.00066102 | $0.00059822 | $0.00064868 | $48,965.18 |
| 2018-09-28 | $0.00065828 | $0.00068568 | $0.00061053 | $0.00062674 | $45,511.92 |
| 2018-09-27 | $0.00063339 | $0.00066417 | $0.00059077 | $0.00065633 | $82,974.37 |
| 2018-09-26 | $0.00062376 | $0.00066141 | $0.00059873 | $0.00063345 | $41,978.77 |
| 2018-09-25 | $0.00061305 | $0.00065764 | $0.00058623 | $0.00062395 | $50,781.91 |
| 2018-09-24 | $0.00067984 | $0.00068968 | $0.0005967 | $0.00061324 | $167,600.16 |
| 2018-09-23 | $0.0006628 | $0.0006871 | $0.00061748 | $0.00067976 | $54,484.01 |
| 2018-09-22 | $0.00064821 | $0.00068391 | $0.00062838 | $0.00066301 | $244,239.17 |
| 2018-09-21 | $0.00061056 | $0.00065807 | $0.00060795 | $0.00064859 | $155,848.35 |
| 2018-09-20 | $0.00060926 | $0.00063303 | $0.00059094 | $0.00061046 | $50,535.95 |
| 2018-09-19 | $0.00060983 | $0.00064469 | $0.00058597 | $0.00060918 | $124,206.87 |
| 2018-09-18 | $0.00062255 | $0.00064286 | $0.00059726 | $0.00060997 | $190,504.12 |
| 2018-09-17 | $0.00062001 | $0.00069188 | $0.00059514 | $0.00062343 | $130,635.71 |
| 2018-09-16 | $0.00063889 | $0.00067199 | $0.00060607 | $0.00061999 | $219,407.01 |
| 2018-09-15 | $0.00062226 | $0.00068206 | $0.00060156 | $0.00063887 | $103,881.93 |
| 2018-09-14 | $0.00065132 | $0.00066405 | $0.00058562 | $0.0006221 | $130,877.12 |
| 2018-09-13 | $0.00056991 | $0.00067391 | $0.00056991 | $0.00065197 | $72,416.59 |
| 2018-09-12 | $0.00061879 | $0.00065647 | $0.0005369 | $0.00057005 | $141,849.47 |
| 2018-09-11 | $0.00063565 | $0.00071121 | $0.00060294 | $0.00061936 | $139,286.74 |