BTRST Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.95745294 | $0.95908947 | $0.238 | $0.907735 | $511,975.02 |
| 2022-11-16 | $1.00 | $1.01 | $0.935735 | $0.95656471 | $393,917.86 |
| 2022-11-15 | $1.01 | $1.02 | $0.97431818 | $0.99907407 | $312,249.76 |
| 2022-11-14 | $1.01 | $1.04 | $0.95855556 | $1.01 | $299,560.17 |
| 2022-11-13 | $1.06 | $1.07 | $1.01 | $1.01 | $251,026.95 |
| 2022-11-12 | $1.03 | $1.15 | $1.01 | $1.06 | $295,483.36 |
| 2022-11-11 | $1.21 | $1.22 | $0.99873 | $1.03 | $255,908.43 |
| 2022-11-10 | $1.05 | $1.26 | $1.03 | $1.21 | $309,945.80 |
| 2022-11-09 | $1.46 | $1.47 | $1.01 | $1.02 | $282,849.40 |
| 2022-11-08 | $1.58 | $1.58 | $1.38 | $1.46 | $606,905.74 |
| 2022-11-07 | $1.58 | $1.59 | $1.53 | $1.58 | $524,563.88 |
| 2022-11-06 | $1.61 | $1.62 | $1.58 | $1.58 | $510,396.47 |
| 2022-11-05 | $1.58 | $1.63 | $1.57 | $1.61 | $581,268.43 |
| 2022-11-04 | $1.53 | $1.62 | $1.50 | $1.58 | $561,540.99 |
| 2022-11-03 | $1.54 | $1.59 | $1.51 | $1.53 | $520,221.91 |
| 2022-11-02 | $1.57 | $1.60 | $1.54 | $1.54 | $554,576.33 |
| 2022-11-01 | $1.63 | $1.69 | $1.57 | $1.58 | $549,476.15 |
| 2022-10-31 | $1.78 | $1.78 | $1.61 | $1.63 | $608,371.92 |
| 2022-10-30 | $1.57 | $1.96 | $1.55 | $1.80 | $693,358.37 |
| 2022-10-29 | $1.66 | $1.66 | $1.56 | $1.57 | $707,542.30 |
| 2022-10-28 | $1.71 | $1.71 | $1.47 | $1.65 | $701,612.24 |
| 2022-10-27 | $1.76 | $1.78 | $1.70 | $1.71 | $671,516.22 |
| 2022-10-26 | $1.77 | $1.85 | $1.72 | $1.76 | $660,845.73 |
| 2022-10-25 | $1.77 | $1.82 | $1.73 | $1.77 | $742,650.17 |
| 2022-10-24 | $1.86 | $1.86 | $1.77 | $1.77 | $626,880.28 |
| 2022-10-23 | $1.82 | $1.86 | $1.77 | $1.86 | $710,762.10 |
| 2022-10-22 | $1.82 | $1.84 | $1.81 | $1.82 | $777,206.93 |
| 2022-10-21 | $1.97 | $1.97 | $1.82 | $1.82 | $721,046.06 |
| 2022-10-20 | $2.05 | $2.06 | $1.97 | $1.97 | $744,988.02 |
| 2022-10-19 | $2.05 | $2.15 | $2.02 | $2.05 | $829,158.23 |