BTCST Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $8.46 | $8.92 | $8.12 | $8.27 | $5.06M |
| 2022-07-22 | $8.79 | $9.22 | $8.43 | $8.46 | $6.09M |
| 2022-07-21 | $8.40 | $9.25 | $8.26 | $8.84 | $12.56M |
| 2022-07-20 | $9.72 | $9.97 | $8.26 | $8.35 | $20.44M |
| 2022-07-19 | $7.94 | $10.08 | $7.82 | $9.62 | $31.72M |
| 2022-07-18 | $7.62 | $8.15 | $7.61 | $7.96 | $6.71M |
| 2022-07-17 | $7.89 | $8.20 | $7.59 | $7.61 | $5.03M |
| 2022-07-16 | $7.82 | $8.22 | $7.66 | $7.89 | $5.74M |
| 2022-07-15 | $8.01 | $8.49 | $7.72 | $7.82 | $9.07M |
| 2022-07-14 | $8.82 | $8.82 | $7.55 | $8.00 | $11.88M |
| 2022-07-13 | $9.54 | $10.18 | $7.84 | $8.63 | $31.58M |
| 2022-07-12 | $10.54 | $11.73 | $9.58 | $9.58 | $16.69M |
| 2022-07-11 | $11.06 | $14.08 | $10.52 | $10.53 | $47.81M |
| 2022-07-10 | $9.45 | $12.84 | $8.64 | $11.00 | $68.85M |
| 2022-07-09 | $9.95 | $11.63 | $8.74 | $9.44 | $50.38M |
| 2022-07-08 | $6.10 | $13.16 | $6.00 | $10.47 | $161.29M |
| 2022-07-07 | $5.65 | $6.47 | $5.50 | $6.13 | $3.10M |
| 2022-07-06 | $5.53 | $5.92 | $5.47 | $5.65 | $1.81M |
| 2022-07-05 | $5.64 | $5.73 | $5.37 | $5.53 | $1.27M |
| 2022-07-04 | $5.44 | $5.70 | $5.40 | $5.65 | $1.30M |
| 2022-07-03 | $5.41 | $5.59 | $5.40 | $5.44 | $1.26M |
| 2022-07-02 | $5.23 | $6.15 | $5.23 | $5.41 | $4.73M |
| 2022-07-01 | $5.33 | $5.68 | $5.19 | $5.21 | $1.56M |
| 2022-06-30 | $5.56 | $5.57 | $5.09 | $5.34 | $1.61M |
| 2022-06-29 | $5.34 | $5.81 | $5.24 | $5.56 | $2.25M |
| 2022-06-28 | $5.72 | $5.91 | $5.33 | $5.34 | $933,828.92 |
| 2022-06-27 | $5.72 | $5.85 | $5.53 | $5.72 | $1.32M |
| 2022-06-26 | $6.05 | $6.29 | $5.73 | $5.73 | $2.17M |
| 2022-06-25 | $5.67 | $6.84 | $5.63 | $6.05 | $8.49M |
| 2022-06-24 | $5.43 | $6.01 | $5.21 | $5.68 | $3.04M |