BTCMT Historical USD Price
Daily close · Jul 7, 2022 → Mar 4, 2025Daily price history
Feb 3, 2025 → Mar 4, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-04 | $0.6081 | $0.6114 | $0.604 | $0.6095 | $109,557.16 |
| 2025-03-03 | $0.6109 | $0.6113 | $0.6045 | $0.6081 | $125,028.54 |
| 2025-03-02 | $0.6125 | $0.6127 | $0.61 | $0.6109 | $94,300.06 |
| 2025-03-01 | $0.6109 | $0.6132 | $0.6104 | $0.6125 | $124,465.18 |
| 2025-02-28 | $0.6171 | $0.6171 | $0.6109 | $0.6109 | $97,855.95 |
| 2025-02-27 | $0.6295 | $0.631 | $0.6146 | $0.6171 | $99,526.88 |
| 2025-02-26 | $0.623 | $0.6305 | $0.619 | $0.6295 | $146,778.39 |
| 2025-02-25 | $0.6214 | $0.6241 | $0.615 | $0.623 | $135,585.66 |
| 2025-02-24 | $0.617 | $0.624 | $0.613 | $0.6214 | $119,846.78 |
| 2025-02-23 | $0.6153 | $0.6185 | $0.6136 | $0.617 | $140,678.87 |
| 2025-02-22 | $0.608 | $0.616 | $0.604 | $0.6153 | $165,728.66 |
| 2025-02-21 | $0.62 | $0.623 | $0.603 | $0.608 | $163,499.02 |
| 2025-02-20 | $0.6258 | $0.6274 | $0.611 | $0.62 | $123,899.72 |
| 2025-02-19 | $0.6292 | $0.632 | $0.618 | $0.6258 | $143,881.44 |
| 2025-02-18 | $0.6325 | $0.6325 | $0.62 | $0.6292 | $142,552.09 |
| 2025-02-17 | $0.6276 | $0.633 | $0.6188 | $0.6325 | $130,151.99 |
| 2025-02-16 | $0.627 | $0.6325 | $0.618 | $0.6276 | $148,005.13 |
| 2025-02-15 | $0.6235 | $0.6305 | $0.6185 | $0.627 | $174,888.86 |
| 2025-02-14 | $0.6272 | $0.629 | $0.622 | $0.6235 | $151,788.29 |
| 2025-02-13 | $0.6266 | $0.6286 | $0.6221 | $0.6272 | $179,558.08 |
| 2025-02-12 | $0.6257 | $0.6285 | $0.622 | $0.6266 | $115,357.37 |
| 2025-02-11 | $0.6205 | $0.628 | $0.6195 | $0.6257 | $167,864.63 |
| 2025-02-10 | $0.62 | $0.6256 | $0.6172 | $0.6205 | $155,597.06 |
| 2025-02-09 | $0.624 | $0.63 | $0.617 | $0.62 | $160,066.93 |
| 2025-02-08 | $0.6215 | $0.6325 | $0.616 | $0.624 | $151,190.78 |
| 2025-02-07 | $0.629 | $0.63 | $0.619 | $0.6215 | $191,060.95 |
| 2025-02-06 | $0.6237 | $0.6345 | $0.623 | $0.6295 | $133,577.53 |
| 2025-02-05 | $0.626 | $0.6271 | $0.622 | $0.6237 | $171,714.36 |
| 2025-02-04 | $0.6265 | $0.6272 | $0.62 | $0.626 | $159,191.86 |
| 2025-02-03 | $0.6227 | $0.629 | $0.622 | $0.6265 | $193,220.51 |