BitTorrent(New) USD (BTT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:30AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.00000120 | 0.00000122 | 0.00000120 | 0.00000121 | 0.00000121 | 29,141,498 |
| May 02, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 33,584,955 |
| May 01, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 42,540,230 |
| Apr 30, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 32,524,843 |
| Apr 29, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 26,487,387 |
| Apr 28, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 23,160,266 |
| Apr 27, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 36,143,815 |
| Apr 26, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 53,751,059 |
| Apr 25, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 26,720,942 |
| Apr 24, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 31,958,552 |
| Apr 23, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 28,983,094 |
| Apr 22, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 29,852,263 |
| Apr 21, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 30,512,278 |
| Apr 20, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 30,408,828 |
| Apr 19, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 46,399,521 |
| Apr 18, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 38,721,239 |
| Apr 17, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 37,273,961 |
| Apr 16, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 39,588,893 |
| Apr 15, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 43,047,386 |
| Apr 14, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 55,717,940 |
| Apr 13, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 61,693,959 |
| Apr 12, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 85,503,729 |
| Apr 11, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 36,231,533 |
| Apr 10, 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 38,207,546 |
| Apr 09, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 31,325,225 |
| Apr 08, 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 35,035,125 |
| Apr 07, 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 29,103,350 |
| Apr 06, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 28,736,372 |
| Apr 05, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 37,925,052 |
| Apr 04, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 34,734,124 |
| Apr 03, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 38,078,650 |
| Apr 02, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 49,698,815 |
| Apr 01, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 42,040,435 |
| Mar 31, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 27,762,513 |
| Mar 30, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30,067,354 |
| Mar 29, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 69,253,005 |
| Mar 28, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 46,637,365 |
| Mar 27, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 47,554,251 |
| Mar 26, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 63,912,104 |
| Mar 25, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 69,651,882 |
| Mar 24, 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 89,741,454 |
| Mar 23, 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 118,047,315 |
| Mar 22, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 56,935,990 |
| Mar 21, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 56,922,948 |
| Mar 20, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 75,296,585 |
| Mar 19, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 95,947,551 |
| Mar 18, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 59,882,064 |
| Mar 17, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 86,969,249 |
| Mar 16, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 72,840,364 |
| Mar 15, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 96,402,562 |
| Mar 14, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 81,544,112 |
| Mar 13, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 69,167,897 |
| Mar 12, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 70,400,364 |
| Mar 11, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 96,327,833 |
| Mar 10, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 82,030,565 |
| Mar 09, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 94,203,459 |
| Mar 08, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 116,294,451 |
| Mar 07, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 92,410,937 |
| Mar 06, 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 154,181,502 |
| Mar 05, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 291,365,252 |
| Mar 04, 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 309,302,223 |
| Mar 03, 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 88,253,127 |
| Mar 02, 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 133,768,723 |
| Mar 01, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 113,916,332 |
| Feb 29, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 168,412,448 |
| Feb 28, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 80,480,860 |
| Feb 27, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 60,140,700 |
| Feb 26, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 45,377,211 |
| Feb 25, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 36,545,948 |
| Feb 24, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 33,409,629 |
| Feb 23, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 45,545,545 |
| Feb 22, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 44,061,768 |
| Feb 21, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 43,881,347 |
| Feb 20, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 50,454,026 |
| Feb 19, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 49,813,239 |
| Feb 18, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 76,158,845 |
| Feb 17, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 32,059,901 |
| Feb 16, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 38,856,690 |
| Feb 15, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 79,802,909 |
| Feb 14, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 35,759,362 |
| Feb 13, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 35,184,238 |
| Feb 12, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 36,440,779 |
| Feb 11, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 37,280,826 |
| Feb 10, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 34,775,787 |
| Feb 09, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 65,080,060 |
| Feb 08, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 130,236,760 |
| Feb 07, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 27,606,325 |
| Feb 06, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 22,754,088 |
| Feb 05, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 20,536,041 |
| Feb 04, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 18,094,711 |
| Feb 03, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 14,767,842 |
| Feb 02, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 19,119,022 |
| Feb 01, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 20,789,641 |
| Jan 31, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 24,402,661 |
| Jan 30, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 22,277,274 |
| Jan 29, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 23,414,935 |
| Jan 28, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 29,629,386 |
| Jan 27, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 23,047,328 |
| Jan 26, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 24,436,179 |
| Jan 25, 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 15,673,143 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.