BitTorrent(New) USD (BTT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:48PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.00000127 | 0.00000139 | 0.00000126 | 0.00000133 | 0.00000133 | 51,895,952 |
| 25 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 26,720,942 |
| 24 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 31,958,552 |
| 23 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 28,983,094 |
| 22 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 29,852,263 |
| 21 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 30,512,278 |
| 20 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 30,408,828 |
| 19 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 46,399,521 |
| 18 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 38,721,239 |
| 17 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 37,273,961 |
| 16 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 39,588,893 |
| 15 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 43,047,386 |
| 14 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 55,717,940 |
| 13 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 61,693,959 |
| 12 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 85,503,729 |
| 11 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 36,231,533 |
| 10 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 38,207,546 |
| 09 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 31,325,225 |
| 08 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 35,035,125 |
| 07 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 29,103,350 |
| 06 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 28,736,372 |
| 05 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 37,925,052 |
| 04 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 34,734,124 |
| 03 Apr 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 38,078,650 |
| 02 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 49,698,815 |
| 01 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 42,040,435 |
| 31 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 27,762,513 |
| 30 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30,067,354 |
| 29 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 69,253,005 |
| 28 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 46,637,365 |
| 27 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 47,554,251 |
| 26 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 63,912,104 |
| 25 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 69,651,882 |
| 24 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 89,741,454 |
| 23 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 118,047,315 |
| 22 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 56,935,990 |
| 21 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 56,922,948 |
| 20 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 75,296,585 |
| 19 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 95,947,551 |
| 18 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 59,882,064 |
| 17 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 86,969,249 |
| 16 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 72,840,364 |
| 15 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 96,402,562 |
| 14 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 81,544,112 |
| 13 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 69,167,897 |
| 12 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 70,400,364 |
| 11 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 96,327,833 |
| 10 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 82,030,565 |
| 09 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 94,203,459 |
| 08 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 116,294,451 |
| 07 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 92,410,937 |
| 06 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 154,181,502 |
| 05 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 291,365,252 |
| 04 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 309,302,223 |
| 03 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 88,253,127 |
| 02 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 133,768,723 |
| 01 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 113,916,332 |
| 29 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 168,412,448 |
| 28 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 80,480,860 |
| 27 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 60,140,700 |
| 26 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 45,377,211 |
| 25 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 36,545,948 |
| 24 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 33,409,629 |
| 23 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 45,545,545 |
| 22 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 44,061,768 |
| 21 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 43,881,347 |
| 20 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 50,454,026 |
| 19 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 49,813,239 |
| 18 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 76,158,845 |
| 17 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 32,059,901 |
| 16 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 38,856,690 |
| 15 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 79,802,909 |
| 14 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 35,759,362 |
| 13 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 35,184,238 |
| 12 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 36,440,779 |
| 11 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 37,280,826 |
| 10 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 34,775,787 |
| 09 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 65,080,060 |
| 08 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 130,236,760 |
| 07 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 27,606,325 |
| 06 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 22,754,088 |
| 05 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 20,536,041 |
| 04 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 18,094,711 |
| 03 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 14,767,842 |
| 02 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 19,119,022 |
| 01 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 20,789,641 |
| 31 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 24,402,661 |
| 30 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 22,277,274 |
| 29 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 23,414,935 |
| 28 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 29,629,386 |
| 27 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 23,047,328 |
| 26 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 24,436,179 |
| 25 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 15,673,143 |
| 24 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 24,509,938 |
| 23 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 36,454,125 |
| 22 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 31,923,091 |
| 21 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 23,801,583 |
| 20 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 28,713,531 |
| 19 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 29,523,439 |
| 18 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 27,208,344 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.