BTCR Historical USD Price
Daily close · Nov 18, 2016 → Dec 3, 2017Daily price history
Nov 4, 2017 → Dec 3, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-12-03 | $0.002186 | $0.003006 | $0.002174 | $0.002353 | $343.00 |
| 2017-12-02 | $0.002395 | $0.002575 | $0.002184 | $0.002184 | $235.00 |
| 2017-12-01 | $0.001935 | $0.002397 | $0.001833 | $0.002397 | $293.00 |
| 2017-11-30 | $0.001814 | $0.001988 | $0.00171 | $0.001944 | $282.00 |
| 2017-11-29 | $0.001985 | $0.002173 | $0.001238 | $0.001785 | $440.00 |
| 2017-11-28 | $0.001392 | $0.002186 | $0.001335 | $0.001987 | $213.00 |
| 2017-11-27 | $0.001473 | $0.001478 | $0.000813 | $0.001388 | $145.00 |
| 2017-11-26 | $0.002449 | $0.002476 | $0.001468 | $0.001473 | $221.00 |
| 2017-11-25 | $0.001724 | $0.002459 | $0.001714 | $0.00245 | $230.00 |
| 2017-11-24 | $0.001319 | $0.002316 | $0.00125 | $0.001728 | $351.00 |
| 2017-11-23 | $0.001506 | $0.001952 | $0.001227 | $0.00132 | $739.00 |
| 2017-11-22 | $0.001704 | $0.002223 | $0.001221 | $0.001506 | $1,036.00 |
| 2017-11-21 | $0.001295 | $0.001734 | $0.001098 | $0.0017 | $497.00 |
| 2017-11-20 | $0.001761 | $0.001974 | $0.001112 | $0.001294 | $584.00 |
| 2017-11-19 | $0.001049 | $0.00179 | $0.001033 | $0.001762 | $1,149.00 |
| 2017-11-18 | $0.000804 | $0.001849 | $0.00012 | $0.001051 | $1,491.00 |
| 2017-11-17 | $0.000698 | $0.001006 | $0.000355 | $0.000807 | $147.00 |
| 2017-11-16 | $0.000089 | $0.000965 | $0.000087 | $0.0007 | $1,529.00 |
| 2017-11-15 | $0.000125 | $0.000482 | $0.000088 | $0.000088 | $1,211.00 |
| 2017-11-14 | $0.000487 | $0.000515 | $0.000073 | $0.000124 | $4,930.00 |
| 2017-11-13 | $0.000293 | $0.000489 | $0.000218 | $0.000486 | $72.00 |
| 2017-11-12 | $0.000476 | $0.000568 | $0.000283 | $0.000293 | $20.00 |
| 2017-11-11 | $0.000313 | $0.0005 | $0.00026 | $0.000477 | $50.00 |
| 2017-11-10 | $0.000924 | $0.00095 | $0.000263 | $0.000314 | $676.00 |
| 2017-11-09 | $0.000564 | $0.001206 | $0.000343 | $0.000921 | $138.00 |
| 2017-11-08 | $0.000953 | $0.000961 | $0.000473 | $0.000565 | $162.00 |
| 2017-11-07 | $0.000974 | $0.001308 | $0.000868 | $0.000956 | $243.00 |
| 2017-11-06 | $0.001062 | $0.001102 | $0.000876 | $0.000976 | $75.00 |
| 2017-11-05 | $0.000612 | $0.001414 | $0.000444 | $0.00106 | $116.00 |
| 2017-11-04 | $0.000677 | $0.000827 | $0.000509 | $0.000613 | $291.00 |