Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BTCZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 13.13 | 0.24 | 1.86% | 12.79 | 13.27 | 12.2671 | 46,788 |
| Oct 31 2024 | 12.89 | 0.65 | 5.31% | 12.18 | 12.9099 | 12.15 | 27,588 |
| Oct 30 2024 | 12.24 | 0.26 | 2.17% | 12.23 | 12.305 | 11.9801 | 15,731 |
| Oct 29 2024 | 11.98 | -1.05 | -8.06% | 12.48 | 12.579 | 11.5596 | 50,502 |
| Oct 28 2024 | 13.03 | -1.27 | -8.85% | 13.33 | 13.5363 | 12.95 | 18,547 |
| Oct 25 2024 | 14.295 | 0.65 | 4.80% | 13.81 | 14.30 | 13.46 | 48,768 |
| Oct 24 2024 | 13.64 | -0.88 | -6.06% | 13.96 | 14.09 | 13.64 | 49,305 |
| Oct 23 2024 | 14.52 | 0.47 | 3.35% | 14.47 | 14.895 | 14.3502 | 34,485 |
| Oct 22 2024 | 14.05 | 0.10 | 0.72% | 14.17 | 14.29 | 14.03 | 8,411 |
| Oct 21 2024 | 13.95 | 0.37 | 2.72% | 13.86 | 14.25 | 13.86 | 59,341 |
| Oct 18 2024 | 13.58 | -0.75 | -5.23% | 13.89 | 13.90 | 13.38 | 28,450 |
| Oct 17 2024 | 14.33 | 0.35 | 2.50% | 14.29 | 14.39 | 14.05 | 42,582 |
| Oct 16 2024 | 13.98 | -0.27 | -1.89% | 13.87 | 14.1403 | 13.7999 | 34,275 |
| Oct 15 2024 | 14.25 | -0.51 | -3.46% | 14.73 | 15.1999 | 13.8697 | 59,716 |
| Oct 14 2024 | 14.76 | -1.45 | -8.95% | 15.38 | 15.40 | 14.569 | 40,099 |
| Oct 11 2024 | 16.21 | -2.11 | -11.53% | 17.30 | 17.30 | 16.0665 | 31,257 |
| Oct 10 2024 | 18.3236 | 0.73 | 4.17% | 17.54 | 18.78 | 17.49 | 28,535 |
| Oct 09 2024 | 17.59 | 0.72 | 4.24% | 17.11 | 17.65 | 16.84 | 29,989 |
| Oct 08 2024 | 16.8749 | 0.55 | 3.40% | 16.72 | 17.10 | 16.53 | 12,017 |
| Oct 07 2024 | 16.32 | -0.49 | -2.90% | 16.46 | 16.51 | 15.67 | 12,955 |
| Oct 04 2024 | 16.8078 | -0.75 | -4.28% | 17.28 | 17.74 | 16.75 | 26,338 |
| Oct 03 2024 | 17.56 | -0.48 | -2.63% | 17.91 | 18.23 | 17.56 | 18,231 |
| Oct 02 2024 | 18.0351 | 0.77 | 4.43% | 17.725 | 18.23 | 16.98 | 18,831 |
| Oct 01 2024 | 17.27 | 0.89 | 5.43% | 16.37 | 17.48 | 16.37 | 34,500 |
| Sep 30 2024 | 16.38 | 1.06 | 6.92% | 16.11 | 16.55 | 16.03 | 23,208 |
| Sep 27 2024 | 15.32 | -0.45 | -2.85% | 15.29 | 15.40 | 14.835 | 32,168 |
| Sep 26 2024 | 15.77 | -0.78 | -4.71% | 15.97 | 16.01 | 15.19 | 26,448 |
| Sep 25 2024 | 16.55 | 0.57 | 3.57% | 16.35 | 16.6747 | 16.215 | 7,471 |
| Sep 24 2024 | 15.98 | -0.56 | -3.39% | 16.40 | 16.745 | 15.97 | 104,808 |
| Sep 23 2024 | 16.54 | -0.22 | -1.31% | 16.52 | 16.65 | 16.329 | 19,735 |
| Sep 20 2024 | 16.76 | 0.23 | 1.39% | 16.72 | 16.98 | 16.44 | 16,987 |
| Sep 19 2024 | 16.53 | -1.86 | -10.11% | 16.58 | 16.8225 | 16.179 | 119,028 |
| Sep 18 2024 | 18.39 | -0.20 | -1.08% | 18.59 | 18.95 | 17.949 | 23,119 |
| Sep 17 2024 | 18.59 | -1.39 | -6.98% | 19.01 | 19.13 | 17.66 | 20,904 |
| Sep 16 2024 | 19.9839 | 1.19 | 6.31% | 19.68 | 20.17 | 19.68 | 38,308 |
| Sep 13 2024 | 18.797 | -0.93 | -4.70% | 20.20 | 20.20 | 18.62 | 12,096 |
| Sep 12 2024 | 19.7248 | -0.52 | -2.55% | 20.23 | 20.434 | 19.72 | 9,416 |
| Sep 11 2024 | 20.2406 | 0.28 | 1.41% | 19.96 | 21.68 | 19.96 | 13,742 |
| Sep 10 2024 | 19.96 | -0.64 | -3.11% | 20.80 | 21.02 | 19.96 | 4,764 |
| Sep 09 2024 | 20.60 | -3.30 | -13.80% | 22.30 | 22.6186 | 20.60 | 24,639 |
| Sep 06 2024 | 23.8973 | 1.94 | 8.83% | 21.37 | 24.03 | 21.37 | 34,974 |
| Sep 05 2024 | 21.9575 | 1.51 | 7.39% | 21.49 | 22.07 | 21.12 | 15,740 |
| Sep 04 2024 | 20.4465 | -0.06 | -0.29% | 21.64 | 21.75 | 20.24 | 11,646 |
| Sep 03 2024 | 20.5058 | 0.53 | 2.67% | 19.77 | 20.761 | 19.77 | 22,499 |
| Aug 30 2024 | 19.9727 | 0.32 | 1.64% | 19.47 | 20.52 | 19.20 | 12,128 |
| Aug 29 2024 | 19.65 | -0.07 | -0.34% | 18.93 | 19.66 | 18.50 | 25,817 |
| Aug 28 2024 | 19.7175 | 1.63 | 9.04% | 19.31 | 20.42 | 19.17 | 14,992 |
| Aug 27 2024 | 18.083 | 0.73 | 4.20% | 17.86 | 18.289 | 17.86 | 8,111 |
| Aug 26 2024 | 17.354 | 0.20 | 1.19% | 17.14 | 17.354 | 17.00 | 6,262 |
| Aug 23 2024 | 17.15 | -2.14 | -11.10% | 18.78 | 18.875 | 17.01 | 27,215 |
| Aug 22 2024 | 19.2905 | 0.80 | 4.35% | 18.98 | 19.37 | 18.89 | 25,760 |
| Aug 21 2024 | 18.4859 | -1.38 | -6.94% | 19.95 | 19.95 | 18.4859 | 22,826 |
| Aug 20 2024 | 19.8651 | -0.28 | -1.39% | 19.03 | 20.4484 | 18.97 | 48,670 |
| Aug 19 2024 | 20.1443 | 0.42 | 2.14% | 20.42 | 20.79 | 20.111 | 23,283 |
| Aug 16 2024 | 19.7231 | -2.00 | -9.19% | 20.65 | 21.049 | 19.58 | 6,869 |
| Aug 15 2024 | 21.72 | 1.28 | 6.26% | 20.31 | 21.905 | 19.87 | 11,561 |
| Aug 14 2024 | 20.4407 | 1.20 | 6.21% | 19.31 | 20.529 | 19.31 | 13,167 |
| Aug 13 2024 | 19.2456 | -1.28 | -6.26% | 20.60 | 20.60 | 18.76 | 18,888 |
| Aug 12 2024 | 20.53 | 1.09 | 5.58% | 19.445 | 21.13 | 19.445 | 18,212 |
| Aug 09 2024 | 19.445 | -0.88 | -4.33% | 19.62 | 20.21 | 19.2529 | 15,767 |
| Aug 08 2024 | 20.325 | -4.15 | -16.94% | 21.92 | 22.0999 | 19.85 | 30,872 |
| Aug 07 2024 | 24.47 | 1.69 | 7.42% | 22.46 | 24.47 | 22.289 | 10,178 |
| Aug 06 2024 | 22.78 | -3.35 | -12.82% | 24.53 | 24.53 | 22.68 | 31,388 |
| Aug 05 2024 | 26.13 | 5.85 | 28.85% | 29.68 | 29.68 | 24.84 | 30,106 |
