Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCC.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 10.63 | -0.06 | -0.56% | 10.75 | 10.75 | 10.48 | 16,517 |
| Aug 29 2024 | 10.69 | 0.01 | 0.09% | 11.00 | 11.03 | 10.69 | 17,370 |
| Aug 28 2024 | 10.68 | -0.52 | -4.64% | 10.80 | 10.83 | 10.54 | 5,927 |
| Aug 27 2024 | 11.20 | -0.30 | -2.61% | 11.30 | 11.30 | 11.13 | 5,950 |
| Aug 26 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0 |
| Aug 23 2024 | 11.50 | 0.61 | 5.60% | 11.04 | 11.52 | 11.01 | 109,993 |
| Aug 22 2024 | 10.89 | -0.22 | -1.98% | 11.00 | 11.00 | 10.89 | 11,379 |
| Aug 21 2024 | 11.11 | 0.34 | 3.16% | 10.74 | 11.11 | 10.74 | 33,895 |
| Aug 20 2024 | 10.77 | 0.10 | 0.94% | 10.97 | 10.97 | 10.61 | 60,571 |
| Aug 19 2024 | 10.67 | -0.13 | -1.20% | 10.62 | 10.68 | 10.52 | 24,823 |
| Aug 16 2024 | 10.80 | 0.48 | 4.65% | 10.59 | 10.82 | 10.51 | 48,495 |
| Aug 15 2024 | 10.32 | -0.34 | -3.19% | 10.68 | 10.81 | 10.30 | 36,991 |
| Aug 14 2024 | 10.66 | -0.35 | -3.18% | 10.99 | 11.02 | 10.61 | 40,090 |
| Aug 13 2024 | 11.01 | 0.34 | 3.19% | 10.64 | 11.12 | 10.64 | 36,376 |
| Aug 12 2024 | 10.67 | -0.31 | -2.82% | 10.76 | 10.92 | 10.56 | 36,390 |
| Aug 09 2024 | 10.98 | 0.19 | 1.76% | 10.92 | 11.03 | 10.79 | 58,179 |
| Aug 08 2024 | 10.79 | 0.87 | 8.77% | 10.44 | 10.82 | 10.26 | 75,169 |
| Aug 07 2024 | 9.92 | -0.37 | -3.60% | 10.37 | 10.37 | 9.91 | 10,541 |
| Aug 06 2024 | 10.29 | -1.04 | -9.18% | 9.97 | 10.30 | 9.71 | 91,213 |
| Aug 02 2024 | 11.33 | -0.12 | -1.05% | 11.70 | 11.80 | 11.30 | 109,797 |
| Aug 01 2024 | 11.45 | -0.34 | -2.88% | 11.66 | 11.73 | 11.30 | 73,532 |
| Jul 31 2024 | 11.79 | -0.13 | -1.09% | 12.06 | 12.06 | 11.79 | 75,190 |
| Jul 30 2024 | 11.92 | -0.25 | -2.05% | 12.06 | 12.06 | 11.88 | 8,367 |
| Jul 29 2024 | 12.17 | -0.12 | -0.98% | 12.58 | 12.59 | 12.03 | 257,921 |
| Jul 26 2024 | 12.29 | 0.61 | 5.22% | 12.18 | 12.32 | 12.11 | 57,635 |
| Jul 25 2024 | 11.68 | -0.20 | -1.68% | 11.61 | 11.76 | 11.56 | 6,458 |
| Jul 24 2024 | 11.88 | 0.03 | 0.25% | 12.04 | 12.13 | 11.88 | 30,488 |
| Jul 23 2024 | 11.85 | -0.47 | -3.81% | 12.01 | 12.12 | 11.85 | 45,585 |
| Jul 22 2024 | 12.32 | 0.81 | 7.04% | 12.22 | 12.34 | 12.05 | 76,035 |
| Jul 19 2024 | 11.51 | 0.00 | 0.00% | 11.51 | 11.51 | 11.51 | 0 |
| Jul 18 2024 | 11.51 | -0.19 | -1.62% | 11.71 | 11.71 | 11.51 | 22,711 |
| Jul 17 2024 | 11.70 | -0.10 | -0.85% | 11.72 | 11.84 | 11.60 | 16,419 |
| Jul 16 2024 | 11.80 | 0.34 | 2.97% | 11.54 | 11.80 | 11.42 | 30,291 |
| Jul 15 2024 | 11.46 | 1.01 | 9.67% | 11.37 | 11.55 | 11.32 | 35,859 |
| Jul 12 2024 | 10.45 | 0.05 | 0.48% | 10.42 | 10.60 | 10.42 | 77,194 |
| Jul 11 2024 | 10.40 | 0.01 | 0.10% | 10.63 | 10.67 | 10.38 | 77,252 |
| Jul 10 2024 | 10.39 | -0.07 | -0.67% | 10.51 | 10.51 | 10.38 | 109,380 |
| Jul 09 2024 | 10.46 | 0.26 | 2.55% | 10.37 | 10.54 | 10.33 | 26,267 |
| Jul 08 2024 | 10.20 | -0.02 | -0.20% | 10.35 | 10.36 | 10.00 | 63,490 |
| Jul 05 2024 | 10.22 | -0.33 | -3.13% | 10.05 | 10.26 | 10.03 | 71,403 |
| Jul 04 2024 | 10.55 | -0.26 | -2.41% | 10.31 | 10.58 | 10.28 | 18,243 |
| Jul 03 2024 | 10.81 | -0.37 | -3.31% | 10.90 | 10.96 | 10.81 | 5,083 |
| Jul 02 2024 | 11.18 | 0.31 | 2.85% | 11.36 | 11.37 | 11.18 | 29,637 |
| Jun 28 2024 | 10.87 | -0.24 | -2.16% | 11.12 | 11.13 | 10.87 | 54,267 |
| Jun 27 2024 | 11.11 | 0.08 | 0.73% | 11.15 | 11.26 | 11.11 | 21,559 |
| Jun 26 2024 | 11.03 | -0.21 | -1.87% | 11.15 | 11.19 | 11.00 | 11,021 |
| Jun 25 2024 | 11.24 | 0.54 | 5.05% | 11.07 | 11.25 | 11.04 | 132,216 |
| Jun 24 2024 | 10.70 | -0.93 | -8.00% | 11.10 | 11.13 | 10.70 | 86,366 |
| Jun 21 2024 | 11.63 | -0.13 | -1.11% | 11.50 | 11.64 | 11.50 | 13,569 |
| Jun 20 2024 | 11.76 | 0.02 | 0.17% | 11.83 | 11.83 | 11.68 | 144,620 |
| Jun 19 2024 | 11.74 | 0.08 | 0.69% | 11.78 | 11.78 | 11.72 | 447 |
| Jun 18 2024 | 11.66 | -0.40 | -3.32% | 11.76 | 11.82 | 11.60 | 10,048 |
| Jun 17 2024 | 12.06 | 0.21 | 1.77% | 11.88 | 12.14 | 11.80 | 42,834 |
| Jun 14 2024 | 11.85 | -0.21 | -1.74% | 12.18 | 12.18 | 11.80 | 30,344 |
| Jun 13 2024 | 12.06 | -0.12 | -0.99% | 12.30 | 12.32 | 12.00 | 21,555 |
| Jun 12 2024 | 12.18 | -0.06 | -0.49% | 12.52 | 12.68 | 12.18 | 108,047 |
| Jun 11 2024 | 12.24 | -0.34 | -2.70% | 12.18 | 12.24 | 11.96 | 37,834 |
| Jun 10 2024 | 12.58 | 0.05 | 0.40% | 12.54 | 12.70 | 12.54 | 41,220 |
| Jun 07 2024 | 12.53 | -0.24 | -1.88% | 12.90 | 12.96 | 12.41 | 194,956 |
| Jun 06 2024 | 12.77 | -0.15 | -1.16% | 12.87 | 12.97 | 12.76 | 47,087 |
| Jun 05 2024 | 12.92 | 0.20 | 1.57% | 12.90 | 13.00 | 12.76 | 60,144 |
| Jun 04 2024 | 12.72 | 0.21 | 1.68% | 12.60 | 12.86 | 12.55 | 149,019 |
| Jun 03 2024 | 12.51 | 0.26 | 2.12% | 12.62 | 12.70 | 12.44 | 82,415 |
