Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 5.44 | 0.66 | 13.81% | 4.88 | 5.55 | 4.78 | 721,933 |
| Dec 31 2024 | 4.78 | 0.42 | 9.63% | 4.80 | 5.90 | 4.72 | 1,122,756 |
| Dec 30 2024 | 4.36 | -0.52 | -10.66% | 4.62 | 4.87 | 4.33 | 441,868 |
| Dec 27 2024 | 4.88 | -0.23 | -4.50% | 5.15 | 5.17 | 4.66 | 275,950 |
| Dec 26 2024 | 5.11 | 0.09 | 1.79% | 4.88 | 5.2179 | 4.70 | 356,906 |
| Dec 24 2024 | 5.02 | 0.50 | 11.06% | 4.60 | 5.80 | 4.475 | 1,431,478 |
| Dec 23 2024 | 4.52 | -0.47 | -9.42% | 5.00 | 5.115 | 4.52 | 288,888 |
| Dec 20 2024 | 4.99 | 0.62 | 14.19% | 4.37 | 5.10 | 4.27 | 690,964 |
| Dec 19 2024 | 4.37 | -0.53 | -10.82% | 5.00 | 5.1758 | 4.37 | 494,500 |
| Dec 18 2024 | 4.90 | -0.24 | -4.67% | 4.92 | 5.80 | 4.86 | 758,167 |
| Dec 17 2024 | 5.14 | -0.87 | -14.48% | 5.53 | 5.53 | 4.6949 | 1,210,058 |
| Dec 16 2024 | 6.01 | -0.37 | -5.80% | 6.95 | 6.95 | 5.85 | 1,488,584 |
| Dec 13 2024 | 6.38 | 0.01 | 0.16% | 6.74 | 7.22 | 6.37 | 797,515 |
| Dec 12 2024 | 6.37 | -1.91 | -23.07% | 8.11 | 8.14 | 6.12 | 1,143,285 |
| Dec 11 2024 | 8.28 | -1.16 | -12.29% | 9.19 | 9.30 | 8.00 | 856,532 |
| Dec 10 2024 | 9.44 | -0.68 | -6.72% | 10.10 | 10.20 | 9.30 | 362,173 |
| Dec 09 2024 | 10.12 | -0.38 | -3.62% | 10.50 | 10.85 | 9.01 | 813,605 |
| Dec 06 2024 | 10.50 | -5.16 | -32.95% | 11.06 | 12.51 | 10.42 | 3,296,682 |
| Dec 05 2024 | 15.66 | -0.35 | -2.19% | 18.10 | 18.75 | 15.31 | 1,553,975 |
| Dec 04 2024 | 16.01 | 1.33 | 9.06% | 14.22 | 16.83 | 13.61 | 959,807 |
| Dec 03 2024 | 14.68 | 0.05 | 0.34% | 13.78 | 14.81 | 13.78 | 253,804 |
| Dec 02 2024 | 14.63 | -1.25 | -7.87% | 15.39 | 15.87 | 13.9801 | 448,690 |
| Nov 29 2024 | 15.88 | 0.03 | 0.19% | 15.80 | 16.51 | 15.50 | 415,092 |
| Nov 27 2024 | 15.85 | 0.51 | 3.36% | 15.16 | 16.84 | 15.10 | 765,786 |
| Nov 26 2024 | 15.335 | 0.02 | 0.10% | 13.74 | 16.00 | 13.69 | 566,493 |
| Nov 25 2024 | 15.32 | -1.38 | -8.26% | 15.72 | 15.9649 | 13.7001 | 928,340 |
| Nov 22 2024 | 16.70 | -1.15 | -6.44% | 17.26 | 17.40 | 15.60 | 1,571,097 |
| Nov 21 2024 | 17.85 | -0.25 | -1.38% | 19.20 | 19.83 | 16.50 | 2,844,767 |
| Nov 20 2024 | 18.10 | 1.78 | 10.91% | 19.35 | 20.56 | 17.53 | 6,372,306 |
| Nov 19 2024 | 16.32 | 3.44 | 26.71% | 13.55 | 17.95 | 13.00 | 6,241,595 |
| Nov 18 2024 | 12.88 | -6.39 | -33.16% | 18.08 | 19.33 | 11.90 | 4,599,653 |
| Nov 15 2024 | 19.27 | -0.48 | -2.43% | 19.10 | 20.90 | 17.40 | 6,463,337 |
| Nov 14 2024 | 19.75 | 2.10 | 11.90% | 24.20 | 24.80 | 16.89 | 20,428,396 |
| Nov 13 2024 | 17.65 | 7.15 | 68.10% | 22.45 | 26.58 | 15.36 | 45,193,229 |
| Nov 12 2024 | 10.50 | 7.98 | 316.67% | 4.73 | 17.00 | 4.08 | 128,295,483 |
| Nov 11 2024 | 2.52 | 0.69 | 37.70% | 1.94 | 3.0638 | 1.94 | 1,990,795 |
| Nov 08 2024 | 1.83 | -0.13 | -6.63% | 1.99 | 1.99 | 1.78 | 39,041 |
| Nov 07 2024 | 1.96 | -0.02 | -1.01% | 2.07 | 2.07 | 1.9007 | 50,858 |
| Nov 06 2024 | 1.98 | 0.32 | 19.28% | 1.74 | 2.0343 | 1.74 | 148,611 |
| Nov 05 2024 | 1.66 | 0.00 | 0.00% | 1.69 | 1.79 | 1.61 | 22,147 |
| Nov 04 2024 | 1.66 | -0.02 | -1.19% | 1.71 | 1.73 | 1.63 | 29,971 |
| Nov 01 2024 | 1.68 | 0.06 | 3.70% | 1.75 | 1.80 | 1.6301 | 45,675 |
| Oct 31 2024 | 1.62 | -0.11 | -6.36% | 1.82 | 1.83 | 1.5999 | 37,970 |
| Oct 30 2024 | 1.73 | -0.31 | -15.20% | 1.99 | 2.0045 | 1.65 | 128,272 |
| Oct 29 2024 | 2.04 | 0.22 | 12.09% | 1.88 | 2.09 | 1.74 | 194,033 |
| Oct 28 2024 | 1.82 | 0.06 | 3.41% | 1.71 | 1.83 | 1.68 | 42,138 |
| Oct 25 2024 | 1.76 | 0.03 | 1.73% | 1.72 | 1.94 | 1.72 | 80,386 |
| Oct 24 2024 | 1.73 | 0.12 | 7.37% | 1.61 | 1.775 | 1.604 | 90,411 |
| Oct 23 2024 | 1.6113 | -0.03 | -1.75% | 1.69 | 1.69 | 1.60 | 17,052 |
| Oct 22 2024 | 1.64 | 0.00 | 0.00% | 1.67 | 1.7346 | 1.6201 | 12,389 |
| Oct 21 2024 | 1.64 | -0.03 | -1.80% | 1.73 | 1.74 | 1.64 | 17,900 |
| Oct 18 2024 | 1.67 | 0.10 | 6.37% | 1.63 | 1.6799 | 1.5786 | 39,707 |
| Oct 17 2024 | 1.57 | -0.07 | -4.07% | 1.64 | 1.64 | 1.5497 | 7,026 |
| Oct 16 2024 | 1.6366 | 0.02 | 0.97% | 1.59 | 1.71 | 1.59 | 32,777 |
| Oct 15 2024 | 1.6208 | -0.13 | -7.38% | 1.70 | 1.73 | 1.57 | 34,662 |
| Oct 14 2024 | 1.75 | 0.16 | 10.06% | 1.65 | 1.75 | 1.5965 | 67,780 |
| Oct 11 2024 | 1.59 | 0.07 | 4.67% | 1.53 | 1.6498 | 1.52 | 23,645 |
| Oct 10 2024 | 1.519 | 0.03 | 1.95% | 1.50 | 1.69 | 1.46 | 26,613 |
| Oct 09 2024 | 1.49 | -0.04 | -2.69% | 1.59 | 1.60 | 1.40 | 21,633 |
| Oct 08 2024 | 1.5312 | -0.02 | -1.53% | 1.54 | 1.5833 | 1.51 | 11,479 |
| Oct 07 2024 | 1.555 | 0.04 | 2.98% | 1.50 | 1.555 | 1.48 | 18,336 |
