Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

BitTorrent(New) USD (BTT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.00000039

-0.00000001

(-2.16%)

As of 03:13PM UTC. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	0.00000039	0.00000039	0.00000038	0.00000039	0.00000039	9,676,111
02 Oct 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,600,573
01 Oct 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	13,036,369
30 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,335,172
29 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	16,879,694
28 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	16,570,183
27 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	14,341,864
26 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	14,115,863
25 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	15,676,742
24 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	13,459,413
23 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,944,275
22 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	15,749,486
21 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	14,870,872
20 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	15,433,179
19 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	16,496,945
18 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	17,742,278
17 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	21,758,017
16 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	19,017,214
15 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	19,552,020
14 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	14,559,253
13 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	14,407,305
12 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	18,552,415
11 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	16,718,450
10 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	16,891,315
09 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	14,921,657
08 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	15,707,851
07 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	16,722,025
06 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,212,362
05 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,885,757
04 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	17,529,608
03 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	28,551,025
02 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	22,005,831
01 Sept 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	22,291,682
31 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	24,749,254
30 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	25,887,106
29 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	20,318,944
28 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	20,061,721
27 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	20,939,239
26 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	26,167,896
25 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	16,409,953
24 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	15,681,424
23 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	22,477,779
22 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	23,079,975
21 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	24,510,112
20 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	28,957,816
19 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	25,732,778
18 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	20,946,469
17 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	19,329,346
16 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	19,134,655
15 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	19,092,576
14 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	24,782,057
13 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	28,269,381
12 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	28,538,759
11 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	20,228,819
10 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	15,383,309
09 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,781,954
08 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	15,911,545
07 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	21,454,517
06 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	20,474,513
05 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	22,927,670
04 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	19,046,868
03 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	39,401,440
02 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	18,512,869
01 Aug 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	16,645,705
31 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,571,544
30 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,208,775
29 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,980,076
28 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,725,417
27 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,296,604
26 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,284,411
25 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,608,532
24 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,294,087
23 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,574,886
22 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	15,976,199
21 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,790,504
20 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,255,317
19 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,371,248
18 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,136,919
17 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,998,175
16 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,238,350
15 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	6,822,863
14 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,571,303
13 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	13,000,482
12 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,309,404
11 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,730,754
10 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,083,035
09 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,796,260
08 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,913,012
07 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,242,780
06 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,768,169
05 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,430,699
04 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,007,528
03 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,441,767
02 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,385,444
01 July 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,403,185
30 June 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,216,036
29 June 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,665,773
28 June 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,212,407
27 June 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	12,400,983
26 June 2023	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	13,706,526
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6295-0.0072(-1.13%)

ASX 2006,943.40-89.80(-1.28%)

OIL89.12+0.30(+0.34%)

GOLD1,841.80-5.40(-0.29%)

Bitcoin AUD43,470.67-1,560.91(-3.47%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

BitTorrent(New) USD (BTT-USD)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6295
-0.0072(-1.13%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
89.12
+0.30(+0.34%)

GOLD
1,841.80
-5.40(-0.29%)

Bitcoin AUD
43,470.67
-1,560.91(-3.47%)