BTXN Historical USD Price
Daily close · Sep 30, 2022 → Mar 20, 2023Daily price history
Feb 19, 2023 → Mar 20, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-20 | $0.91636023 | $0.91675805 | $0.91636023 | $0.91644219 | $183,002.23 |
| 2023-03-19 | $0.91636023 | $0.91675805 | $0.91636023 | $0.91636023 | $182,985.87 |
| 2023-03-18 | $0.91671206 | $0.91671206 | $0.91636023 | $0.91636023 | $182,985.87 |
| 2023-03-17 | $0.91717485 | $0.91717485 | $0.91671206 | $0.91671206 | $183,056.12 |
| 2023-03-16 | $0.91776441 | $0.91776441 | $0.91717485 | $0.91717485 | $183,148.54 |
| 2023-03-15 | $0.91757623 | $0.91824268 | $0.91757623 | $0.91776441 | $183,266.26 |
| 2023-03-14 | $0.91871337 | $0.91871337 | $0.91757623 | $0.91757623 | $183,228.69 |
| 2023-03-13 | $0.91248595 | $0.93199028 | $0.89298163 | $0.91871337 | $183,455.76 |
| 2023-03-12 | $0.8999075 | $0.91784235 | $0.89146757 | $0.91354024 | $76,673.16 |
| 2023-03-11 | $0.89856948 | $0.91174498 | $0.89146757 | $0.90148999 | $54,666.00 |
| 2023-03-10 | $0.91696415 | $0.91696415 | $0.86994584 | $0.90542074 | $168,305.12 |
| 2023-03-09 | $0.93942815 | $0.95578898 | $0.86277416 | $0.89324956 | $154,088.68 |
| 2023-03-08 | $0.92588238 | $0.96710317 | $0.92059766 | $0.93942815 | $907,620.52 |
| 2023-03-07 | $0.93596903 | $0.9502546 | $0.9198902 | $0.92641085 | $95,997.46 |
| 2023-03-06 | $0.93890871 | $0.97227095 | $0.91401942 | $0.93491084 | $894,803.85 |
| 2023-03-05 | $0.92846987 | $0.94228797 | $0.91996643 | $0.93890871 | $72,731.74 |
| 2023-03-04 | $0.92740694 | $0.9449453 | $0.9173091 | $0.92900134 | $88,818.71 |
| 2023-03-03 | $0.95440652 | $0.96503466 | $0.91258745 | $0.92209229 | $140,575.15 |
| 2023-03-02 | $0.93837269 | $0.97542248 | $0.90871757 | $0.960252 | $1.83M |
| 2023-03-01 | $0.89863864 | $0.97542274 | $0.89599092 | $0.94102047 | $789,060.84 |
| 2023-02-28 | $0.85462396 | $0.93986973 | $0.82073553 | $0.89757955 | $1.56M |
| 2023-02-27 | $0.88509623 | $0.89940616 | $0.84176934 | $0.84774037 | $299,884.41 |
| 2023-02-26 | $0.87896815 | $0.90228015 | $0.86625252 | $0.88509623 | $187,543.50 |
| 2023-02-25 | $0.86837179 | $0.9213536 | $0.86678234 | $0.87843833 | $256,098.72 |
| 2023-02-24 | $0.81817346 | $0.94254924 | $0.81334586 | $0.87208052 | $1.67M |
| 2023-02-23 | $0.85666712 | $0.96275593 | $0.81170702 | $0.81658374 | $824,552.67 |
| 2023-02-22 | $0.81874236 | $0.88392379 | $0.75757158 | $0.86780645 | $450,355.00 |
| 2023-02-21 | $1.03 | $1.09 | $0.77421599 | $0.82669132 | $812,992.73 |
| 2023-02-20 | $1.14 | $1.17 | $0.98795427 | $1.03 | $1.90M |
| 2023-02-19 | $1.04 | $1.17 | $1.04 | $1.14 | $1.59M |