BTCM Historical USD Price
Daily close · Oct 29, 2017 → Nov 2, 2018Daily price history
Oct 4, 2018 → Nov 2, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-02 | $0.00161316 | $0.00178005 | $0.00155433 | $0.00158668 | $33.21 |
| 2018-11-01 | $0.00147803 | $0.00166772 | $0.00147434 | $0.00161341 | $120.92 |
| 2018-10-31 | $0.00166286 | $0.00173282 | $0.00121745 | $0.00147807 | $618.13 |
| 2018-10-30 | $0.0016071 | $0.00167178 | $0.00145245 | $0.00166394 | $68.27 |
| 2018-10-29 | $0.00140968 | $0.00160784 | $0.00140968 | $0.00160784 | $23.34 |
| 2018-10-28 | $0.00150214 | $0.00154998 | $0.00138102 | $0.0014095 | $31.81 |
| 2018-10-27 | $0.00140007 | $0.00164421 | $0.00140001 | $0.00150203 | $85.31 |
| 2018-10-26 | $0.0016 | $0.00160001 | $0.001381 | $0.00140007 | $95.16 |
| 2018-10-25 | $0.00143945 | $0.00160001 | $0.00143712 | $0.0016 | $37.33 |
| 2018-10-24 | $0.00154102 | $0.00160842 | $0.00143913 | $0.00144078 | $104.38 |
| 2018-10-23 | $0.00155619 | $0.00157657 | $0.00143227 | $0.00154102 | $15.98 |
| 2018-10-22 | $0.00152543 | $0.0015585 | $0.00148684 | $0.0015573 | $30.48 |
| 2018-10-21 | $0.00152933 | $0.00154 | $0.00149914 | $0.00152611 | $0.00 |
| 2018-10-20 | $0.00150208 | $0.00159543 | $0.00150053 | $0.00152924 | $59.27 |
| 2018-10-19 | $0.00144524 | $0.00158971 | $0.00144291 | $0.00150223 | $95.17 |
| 2018-10-18 | $0.00146952 | $0.00147192 | $0.00144304 | $0.00144515 | $52.39 |
| 2018-10-17 | $0.00145782 | $0.00156954 | $0.00142823 | $0.0014695 | $89.65 |
| 2018-10-16 | $0.00141711 | $0.00148915 | $0.00141227 | $0.00145827 | $60.78 |
| 2018-10-15 | $0.00137178 | $0.0015249 | $0.00137009 | $0.00141725 | $86.62 |
| 2018-10-14 | $0.00132492 | $0.00141084 | $0.00132471 | $0.00137172 | $18.41 |
| 2018-10-13 | $0.00121458 | $0.00145564 | $0.00110289 | $0.00132473 | $99.66 |
| 2018-10-12 | $0.00129607 | $0.00131687 | $0.00121467 | $0.00121479 | $24.76 |
| 2018-10-11 | $0.00129708 | $0.00165161 | $0.00123102 | $0.00129558 | $86.49 |
| 2018-10-10 | $0.00129946 | $0.00132852 | $0.00129006 | $0.00129673 | $9.38 |
| 2018-10-09 | $0.00143438 | $0.00143708 | $0.0012645 | $0.00129901 | $19.81 |
| 2018-10-08 | $0.00147768 | $0.00147768 | $0.00141077 | $0.00143393 | $6.75 |
| 2018-10-07 | $0.00143352 | $0.00153507 | $0.00140317 | $0.00147762 | $27.89 |
| 2018-10-06 | $0.00132379 | $0.00151227 | $0.00132298 | $0.00143387 | $36.90 |
| 2018-10-05 | $0.0015043 | $0.00151111 | $0.0012866 | $0.00132325 | $22.28 |
| 2018-10-04 | $0.00134272 | $0.0015085 | $0.00128571 | $0.00150363 | $9.86 |