BXBT Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.0438101 | $0.04442358 | $0.04373422 | $0.0440931 | $1,058.23 |
| 2025-02-19 | $0.04343974 | $0.04399207 | $0.04333229 | $0.0438029 | $454.44 |
| 2025-02-18 | $0.04416966 | $0.04422329 | $0.04303585 | $0.0434291 | $617.51 |
| 2025-02-17 | $0.04350155 | $0.04490404 | $0.04342537 | $0.04416398 | $626.35 |
| 2025-02-16 | $0.04393597 | $0.04414269 | $0.0434739 | $0.0434969 | $616.89 |
| 2025-02-15 | $0.04420212 | $0.04430159 | $0.04383303 | $0.04393218 | $101.09 |
| 2025-02-14 | $0.04377662 | $0.04467667 | $0.0436961 | $0.04419064 | $140.12 |
| 2025-02-13 | $0.04431149 | $0.04443495 | $0.04335689 | $0.04376448 | $113.54 |
| 2025-02-12 | $0.04297247 | $0.04439639 | $0.04273326 | $0.04428457 | $103.14 |
| 2025-02-11 | $0.04363823 | $0.04412572 | $0.04284813 | $0.04298224 | $156.69 |
| 2025-02-10 | $0.04346887 | $0.0438743 | $0.04301854 | $0.0436267 | $67.65 |
| 2025-02-09 | $0.04363432 | $0.04404663 | $0.04277384 | $0.04349196 | $1,198.69 |
| 2025-02-08 | $0.04354173 | $0.04384727 | $0.04330718 | $0.04363982 | $275.79 |
| 2025-02-07 | $0.04542566 | $0.04590772 | $0.04312705 | $0.04355745 | $1,922.05 |
| 2025-02-06 | $0.04620834 | $0.04675787 | $0.04482614 | $0.04499352 | $737.61 |
| 2025-02-05 | $0.04495351 | $0.04640189 | $0.04475503 | $0.04622346 | $1,219.72 |
| 2025-02-04 | $0.04528047 | $0.04671941 | $0.04421172 | $0.04500175 | $361.88 |
| 2025-02-03 | $0.04897054 | $0.04897054 | $0.03829715 | $0.0452591 | $571.52 |
| 2025-02-02 | $0.05268879 | $0.053034 | $0.04841783 | $0.04891395 | $737.85 |
| 2025-02-01 | $0.05335703 | $0.05448012 | $0.05259466 | $0.05270258 | $131.55 |
| 2025-01-31 | $0.05271683 | $0.05419683 | $0.05245904 | $0.05333501 | $631.92 |
| 2025-01-30 | $0.05096286 | $0.05297137 | $0.0508382 | $0.05271883 | $63.03 |
| 2025-01-29 | $0.05074216 | $0.05148471 | $0.05051773 | $0.05094512 | $447.73 |
| 2025-01-28 | $0.05175166 | $0.05207475 | $0.0504979 | $0.05076371 | $1,319.32 |
| 2025-01-27 | $0.05494043 | $0.05507759 | $0.05065533 | $0.05169765 | $372.66 |
| 2025-01-26 | $0.0556254 | $0.0559519 | $0.05498378 | $0.05499196 | $258.29 |
| 2025-01-25 | $0.05534092 | $0.05587178 | $0.05504942 | $0.05562003 | $509.35 |
| 2025-01-24 | $0.05558972 | $0.05624799 | $0.0551222 | $0.05534419 | $139.90 |
| 2025-01-23 | $0.05486803 | $0.05559267 | $0.0544095 | $0.05556234 | $140.45 |
| 2025-01-22 | $0.05557539 | $0.05584928 | $0.05475347 | $0.05485937 | $1,137.71 |