BitTorrent AUD (BTTOLD-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 04:28PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.001085 | 0.001810 | 0.000898 | 0.001807 | 0.001807 | 14,195 |
| 01 May 2024 | 0.000878 | 0.002204 | 0.000673 | 0.002147 | 0.002147 | 7,624 |
| 30 Apr 2024 | 0.000293 | 0.000983 | 0.000273 | 0.000878 | 0.000878 | 6,944 |
| 29 Apr 2024 | 0.000483 | 0.001528 | 0.000188 | 0.000293 | 0.000293 | 3,092 |
| 28 Apr 2024 | 0.000521 | 0.000690 | 0.000318 | 0.000483 | 0.000483 | 4,043 |
| 27 Apr 2024 | 0.000256 | 0.000600 | 0.000168 | 0.000521 | 0.000521 | 5,761 |
| 26 Apr 2024 | 0.000590 | 0.000765 | 0.000131 | 0.000256 | 0.000256 | 2,095 |
| 25 Apr 2024 | 0.000555 | 0.000609 | 0.000215 | 0.000590 | 0.000590 | 1,278 |
| 24 Apr 2024 | 0.001092 | 0.001348 | 0.000411 | 0.000555 | 0.000555 | 2,125 |
| 23 Apr 2024 | 0.000164 | 0.001607 | 0.000130 | 0.001092 | 0.001092 | 4,906 |
| 22 Apr 2024 | 0.000239 | 0.000418 | 0.000164 | 0.000164 | 0.000164 | 2,653 |
| 21 Apr 2024 | 0.001615 | 0.001615 | 0.000199 | 0.000239 | 0.000239 | 3,600 |
| 20 Apr 2024 | 0.001013 | 0.002141 | 0.001003 | 0.001615 | 0.001615 | 5,012 |
| 19 Apr 2024 | 0.001361 | 0.001431 | 0.000440 | 0.001013 | 0.001013 | 3,514 |
| 18 Apr 2024 | 0.001676 | 0.001679 | 0.000915 | 0.001361 | 0.001361 | 4,059 |
| 17 Apr 2024 | 0.000144 | 0.002246 | 0.000144 | 0.001676 | 0.001676 | 11,262 |
| 16 Apr 2024 | 0.000645 | 0.000712 | 0.000144 | 0.000144 | 0.000144 | 3,058 |
| 15 Apr 2024 | 0.001009 | 0.001967 | 0.000481 | 0.000645 | 0.000645 | 8,357 |
| 14 Apr 2024 | 0.000901 | 0.001201 | 0.000628 | 0.001009 | 0.001009 | 7,007 |
| 13 Apr 2024 | 0.000739 | 0.001161 | 0.000582 | 0.000901 | 0.000901 | 9,283 |
| 12 Apr 2024 | 0.000950 | 0.001024 | 0.000438 | 0.000739 | 0.000739 | 3,882 |
| 11 Apr 2024 | 0.000237 | 0.001173 | 0.000237 | 0.000949 | 0.000949 | 13,770 |
| 10 Apr 2024 | 0.002328 | 0.002331 | 0.000225 | 0.000237 | 0.000237 | 16,647 |
| 09 Apr 2024 | 0.001574 | 0.002350 | 0.001550 | 0.002328 | 0.002328 | 16,987 |
| 08 Apr 2024 | 0.001104 | 0.002283 | 0.000678 | 0.001574 | 0.001574 | 15,255 |
| 07 Apr 2024 | 0.001662 | 0.001912 | 0.000962 | 0.001104 | 0.001104 | 30,862 |
| 06 Apr 2024 | 0.001598 | 0.001843 | 0.001535 | 0.001662 | 0.001662 | 18,499 |
| 05 Apr 2024 | 0.000324 | 0.001598 | 0.000313 | 0.001598 | 0.001598 | 12,535 |
| 04 Apr 2024 | 0.000592 | 0.000681 | 0.000252 | 0.000324 | 0.000324 | 5,326 |
| 03 Apr 2024 | 0.001016 | 0.001655 | 0.000533 | 0.000592 | 0.000592 | 19,544 |
| 02 Apr 2024 | 0.000895 | 0.001110 | 0.000523 | 0.001016 | 0.001016 | 17,046 |
| 01 Apr 2024 | 0.000726 | 0.001677 | 0.000454 | 0.000895 | 0.000895 | 25,996 |
| 31 Mar 2024 | 0.001320 | 0.001504 | 0.000568 | 0.000726 | 0.000726 | 11,987 |
| 30 Mar 2024 | 0.000429 | 0.002124 | 0.000429 | 0.001320 | 0.001320 | 39,963 |
| 29 Mar 2024 | 0.000224 | 0.000801 | 0.000210 | 0.000429 | 0.000429 | 4,933 |
| 28 Mar 2024 | 0.000389 | 0.000392 | 0.000124 | 0.000224 | 0.000224 | 15,193 |
| 27 Mar 2024 | 0.000618 | 0.001174 | 0.000389 | 0.000389 | 0.000389 | 3,108 |
| 26 Mar 2024 | 0.001286 | 0.002034 | 0.000325 | 0.000618 | 0.000618 | 8,173 |
| 25 Mar 2024 | 0.001387 | 0.001636 | 0.000933 | 0.001286 | 0.001286 | 15,338 |
| 24 Mar 2024 | 0.000274 | 0.001505 | 0.000267 | 0.001387 | 0.001387 | 63,909 |
| 23 Mar 2024 | 0.000172 | 0.000274 | 0.000075 | 0.000274 | 0.000274 | 8,877 |
| 22 Mar 2024 | 0.000216 | 0.001394 | 0.000172 | 0.000172 | 0.000172 | 8,176 |
| 21 Mar 2024 | 0.000783 | 0.000783 | 0.000061 | 0.000216 | 0.000216 | 13,302 |
| 20 Mar 2024 | 0.000672 | 0.001234 | 0.000581 | 0.000783 | 0.000783 | 6,089 |
| 19 Mar 2024 | 0.000233 | 0.001812 | 0.000203 | 0.000672 | 0.000672 | 11,629 |
| 18 Mar 2024 | 0.000174 | 0.000233 | 0.000099 | 0.000233 | 0.000233 | 14,224 |
| 17 Mar 2024 | 0.000519 | 0.002312 | 0.000174 | 0.000174 | 0.000174 | 13,142 |
| 16 Mar 2024 | 0.001359 | 0.001512 | 0.000342 | 0.000519 | 0.000519 | 19,331 |
| 15 Mar 2024 | 0.000769 | 0.001501 | 0.000365 | 0.001359 | 0.001359 | 14,064 |
| 14 Mar 2024 | 0.000524 | 0.002290 | 0.000424 | 0.000769 | 0.000769 | 14,382 |
| 13 Mar 2024 | 0.002662 | 0.002881 | 0.000523 | 0.000524 | 0.000524 | 43,316 |
| 12 Mar 2024 | 0.000400 | 0.002717 | 0.000395 | 0.002662 | 0.002662 | 132,913 |
| 11 Mar 2024 | 0.000524 | 0.000715 | 0.000400 | 0.000400 | 0.000400 | 14,989 |
| 10 Mar 2024 | 0.001002 | 0.001032 | 0.000217 | 0.000524 | 0.000524 | 25,051 |
| 09 Mar 2024 | 0.000388 | 0.001252 | 0.000371 | 0.001002 | 0.001002 | 17,381 |
| 08 Mar 2024 | 0.000444 | 0.000444 | 0.000088 | 0.000388 | 0.000388 | 10,301 |
| 07 Mar 2024 | 0.000540 | 0.000691 | 0.000336 | 0.000444 | 0.000444 | 9,716 |
| 06 Mar 2024 | 0.000317 | 0.000959 | 0.000316 | 0.000540 | 0.000540 | 84,934 |
| 05 Mar 2024 | 0.000296 | 0.000330 | 0.000068 | 0.000317 | 0.000317 | 46,841 |
| 04 Mar 2024 | 0.000357 | 0.000949 | 0.000294 | 0.000296 | 0.000296 | 10,053 |
| 03 Mar 2024 | 0.000703 | 0.001039 | 0.000246 | 0.000357 | 0.000357 | 21,149 |
| 02 Mar 2024 | 0.000409 | 0.000721 | 0.000170 | 0.000703 | 0.000703 | 38,577 |
| 01 Mar 2024 | 0.000471 | 0.000598 | 0.000308 | 0.000409 | 0.000409 | 17,690 |
| 29 Feb 2024 | 0.000833 | 0.001072 | 0.000330 | 0.000471 | 0.000471 | 12,831 |
| 28 Feb 2024 | 0.000810 | 0.001489 | 0.000587 | 0.000833 | 0.000833 | 15,554 |
| 27 Feb 2024 | 0.001546 | 0.001546 | 0.000306 | 0.000809 | 0.000809 | 18,863 |
| 26 Feb 2024 | 0.001291 | 0.002466 | 0.001291 | 0.001546 | 0.001546 | 14,292 |
| 25 Feb 2024 | 0.000205 | 0.001306 | 0.000164 | 0.001291 | 0.001291 | 4,311 |
| 24 Feb 2024 | 0.000227 | 0.000754 | 0.000198 | 0.000205 | 0.000205 | 4,013 |
| 23 Feb 2024 | 0.000426 | 0.000434 | 0.000146 | 0.000227 | 0.000227 | 31,500 |
| 22 Feb 2024 | 0.002366 | 0.002369 | 0.000294 | 0.000426 | 0.000426 | 13,383 |
| 21 Feb 2024 | 0.001908 | 0.002380 | 0.001757 | 0.002366 | 0.002366 | 10,228 |
| 20 Feb 2024 | 0.001622 | 0.002419 | 0.001168 | 0.001908 | 0.001908 | 13,889 |
| 19 Feb 2024 | 0.002075 | 0.002448 | 0.001619 | 0.001622 | 0.001622 | 16,119 |
| 18 Feb 2024 | 0.000752 | 0.002125 | 0.000478 | 0.002075 | 0.002075 | 24,536 |
| 17 Feb 2024 | 0.001249 | 0.001474 | 0.000655 | 0.000752 | 0.000752 | 4,709 |
| 16 Feb 2024 | 0.000449 | 0.001735 | 0.000446 | 0.001249 | 0.001249 | 17,434 |
| 15 Feb 2024 | 0.000574 | 0.002453 | 0.000184 | 0.000449 | 0.000449 | 12,105 |
| 14 Feb 2024 | 0.001242 | 0.001275 | 0.000449 | 0.000574 | 0.000574 | 3,707 |
| 13 Feb 2024 | 0.002292 | 0.002291 | 0.000757 | 0.001242 | 0.001242 | 1,438 |
| 12 Feb 2024 | 0.002119 | 0.002443 | 0.002112 | 0.002292 | 0.002292 | 31,065 |
| 11 Feb 2024 | 0.001119 | 0.002228 | 0.000949 | 0.002119 | 0.002119 | 5,684 |
| 10 Feb 2024 | 0.001555 | 0.002200 | 0.001075 | 0.001119 | 0.001119 | 4,587 |
| 09 Feb 2024 | 0.001717 | 0.001946 | 0.001556 | 0.001555 | 0.001555 | 12,002 |
| 08 Feb 2024 | 0.001744 | 0.001922 | 0.000949 | 0.001717 | 0.001717 | 6,362 |
| 07 Feb 2024 | 0.001105 | 0.002049 | 0.000326 | 0.001744 | 0.001744 | 20,521 |
| 06 Feb 2024 | 0.001730 | 0.001956 | 0.001105 | 0.001105 | 0.001105 | 5,634 |
| 05 Feb 2024 | 0.001273 | 0.002011 | 0.001013 | 0.001730 | 0.001730 | 48,587 |
| 04 Feb 2024 | 0.000567 | 0.001335 | 0.000377 | 0.001273 | 0.001273 | 13,240 |
| 03 Feb 2024 | 0.001069 | 0.002081 | 0.000522 | 0.000567 | 0.000567 | 12,784 |
| 02 Feb 2024 | 0.000822 | 0.001722 | 0.000734 | 0.001069 | 0.001069 | 17,917 |
| 01 Feb 2024 | 0.001476 | 0.001630 | 0.000346 | 0.000822 | 0.000822 | 91,896 |
| 31 Jan 2024 | 0.000826 | 0.001687 | 0.000110 | 0.001476 | 0.001476 | 127,331 |
| 30 Jan 2024 | 0.000194 | 0.000845 | 0.000194 | 0.000826 | 0.000826 | 3,461 |
| 29 Jan 2024 | 0.000222 | 0.000317 | 0.000131 | 0.000194 | 0.000194 | 10,537 |
| 28 Jan 2024 | 0.001098 | 0.001121 | 0.000074 | 0.000222 | 0.000222 | 11,150 |
| 27 Jan 2024 | 0.000301 | 0.001386 | 0.000300 | 0.001098 | 0.001098 | 8,873 |
| 26 Jan 2024 | 0.000335 | 0.000529 | 0.000185 | 0.000301 | 0.000301 | 8,761 |
| 25 Jan 2024 | 0.001908 | 0.001962 | 0.000306 | 0.000335 | 0.000335 | 16,895 |
| 24 Jan 2024 | 0.000326 | 0.002104 | 0.000165 | 0.001908 | 0.001908 | 29,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.