BTRST Coin Values BTRST
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.8440000 | $0.8370000 | $0.8500000 | $0.8220000 |
2023-04-28 | $0.8370000 | $0.8450000 | $0.8480000 | $0.8230000 |
2023-04-29 | $0.8450000 | $0.8530000 | $0.8590000 | $0.8280000 |
2023-04-30 | $0.8530000 | $0.8596000 | $0.8740000 | $0.8490000 |
2023-05-01 | $0.8596000 | $0.8360000 | $0.8630000 | $0.8296000 |
2023-05-02 | $0.8360000 | $0.8340000 | $0.8440000 | $0.8140000 |
2023-05-03 | $0.8340000 | $0.8200000 | $0.8430000 | $0.8090000 |
2023-05-04 | $0.8200000 | $0.8080000 | $0.8260000 | $0.7990000 |
2023-05-05 | $0.8080000 | $0.8080000 | $0.8150000 | $0.7870000 |
2023-05-06 | $0.8080000 | $0.8140000 | $0.8310000 | $0.7975000 |
2023-05-07 | $0.8140000 | $0.7990000 | $0.8160000 | $0.7960000 |
2023-05-08 | $0.7990000 | $0.7940000 | $0.8160000 | $0.7840000 |
2023-05-09 | $0.7940000 | $0.7820000 | $0.7990000 | $0.7760000 |
2023-05-10 | $0.7820000 | $0.7710000 | $0.7920000 | $0.7650000 |
2023-05-11 | $0.7710000 | $0.7720000 | $0.7720000 | $0.7710000 |
2023-05-12 | $0.7660000 | $0.7670000 | $0.7717000 | $0.7530000 |
2023-05-13 | $0.7670000 | $0.7668000 | $0.8374000 | $0.7460000 |
2023-05-14 | $0.7668000 | $0.7670000 | $0.7690000 | $0.7516000 |
2023-05-15 | $0.7670000 | $0.7591000 | $0.7760000 | $0.7507000 |
2023-05-16 | $0.7591000 | $0.7630000 | $0.7718000 | $0.7440000 |
2023-05-17 | $0.7630000 | $0.7500000 | $0.7670000 | $0.7350000 |
2023-05-18 | $0.7500000 | $0.7410000 | $0.7521000 | $0.7382000 |
2023-05-19 | $0.7410000 | $0.7410000 | $0.7626000 | $0.7230000 |
2023-05-20 | $0.7410000 | $0.7700000 | $0.8180000 | $0.6787000 |
2023-05-21 | $0.7700000 | $0.7860000 | $0.8379000 | $0.7700000 |
2023-05-22 | $0.7860000 | $0.7799000 | $0.7878000 | $0.7721000 |
2023-05-23 | $0.7799000 | $0.7760000 | $0.7830000 | $0.7670000 |
2023-05-24 | $0.7760000 | $0.7751000 | $0.7868000 | $0.7552000 |
2023-05-25 | $0.7751000 | $0.7897000 | $0.8621000 | $0.7463000 |
2023-05-26 | $0.7897000 | $0.7670000 | $0.8108000 | $0.7640000 |
2023-05-27 | $0.7670000 | $0.7670000 | $0.8027000 | $0.7610000 |
2023-05-28 | $0.7670000 | $0.7667000 | $0.7759000 | $0.7514000 |
2023-05-29 | $0.7667000 | $0.7660000 | $0.7748000 | $0.7621000 |
2023-05-30 | $0.7660000 | $0.7480000 | $0.7746000 | $0.7060000 |
2023-05-31 | $0.7480000 | $0.7360000 | $0.7480000 | $0.7200000 |
2023-06-01 | $0.7360000 | $0.7290000 | $0.7440000 | $0.7260000 |
2023-06-02 | $0.7290000 | $0.7320000 | $0.7440000 | $0.7170000 |
2023-06-03 | $0.7320000 | $0.7280000 | $0.7360000 | $0.7250000 |
2023-06-04 | $0.7280000 | $0.7350000 | $0.7400000 | $0.7230000 |
2023-06-05 | $0.7334000 | $0.7328000 | $0.7335000 | $0.7328000 |
2023-06-06 | $0.7150000 | $0.7060000 | $0.7181000 | $0.6980000 |
2023-06-07 | $0.7060000 | $0.6840000 | $0.7130000 | $0.6730000 |
2023-06-08 | $0.6840000 | $0.6670000 | $0.6910000 | $0.6600000 |
2023-06-09 | $0.6670000 | $0.6520000 | $0.6790000 | $0.6420000 |
2023-06-10 | $0.6520000 | $0.6080000 | $0.6530000 | $0.6030000 |
2023-06-11 | $0.6080000 | $0.6100000 | $0.6100000 | $0.6030000 |
2023-06-12 | $0.6120000 | $0.5800000 | $0.6130000 | $0.5640000 |
2023-06-13 | $0.5800000 | $0.6380000 | $0.6500000 | $0.5730000 |
2023-06-14 | $0.6380000 | $0.6410000 | $0.6550000 | $0.5990000 |
2023-06-15 | $0.6410000 | $0.6320000 | $0.6440000 | $0.6120000 |
2023-06-16 | $0.6320000 | $0.6020000 | $0.6380000 | $0.5760000 |
2023-06-17 | $0.6020000 | $0.6040000 | $0.6300000 | $0.5980000 |
2023-06-18 | $0.6040000 | $0.5920000 | $0.6070000 | $0.5840000 |
2023-06-19 | $0.5920000 | $0.5580000 | $0.6000000 | $0.5430000 |
2023-06-20 | $0.5580000 | $0.5540000 | $0.5700000 | $0.5420000 |
2023-06-21 | $0.5540000 | $0.5380000 | $0.5760000 | $0.4720000 |
2023-06-22 | $0.5380000 | $0.5280000 | $0.5600000 | $0.5200000 |
2023-06-23 | $0.5280000 | $0.5090000 | $0.5310000 | $0.5000000 |
2023-06-24 | $0.5090000 | $0.5250000 | $0.5320000 | $0.5090000 |
2023-06-25 | $0.5250000 | $0.5290000 | $0.5360000 | $0.5190000 |
2023-06-26 | $0.5290000 | $0.5090000 | $0.5320000 | $0.5010000 |
2023-06-27 | $0.5090000 | $0.5030000 | $0.5150000 | $0.4780000 |
2023-06-28 | $0.5030000 | $0.4770000 | $0.5030000 | $0.4610000 |
2023-06-29 | $0.4770000 | $0.4520000 | $0.4780000 | $0.4330000 |
2023-06-30 | $0.4520000 | $0.4320000 | $0.4730000 | $0.4160000 |
2023-07-01 | $0.4320000 | $0.4330000 | $0.4460000 | $0.4260000 |
2023-07-02 | $0.4330000 | $0.4300000 | $0.4390000 | $0.4140000 |
2023-07-03 | $0.4300000 | $0.4350000 | $0.4440000 | $0.4150000 |
2023-07-04 | $0.4350000 | $0.4210000 | $0.4400000 | $0.4210000 |
2023-07-05 | $0.4210000 | $0.4100000 | $0.4600000 | $0.4100000 |
2023-07-06 | $0.4100000 | $0.3890000 | $0.4200000 | $0.3880000 |
2023-07-07 | $0.3890000 | $0.3780000 | $0.4140000 | $0.3550000 |
2023-07-08 | $0.3780000 | $0.3840000 | $0.4170000 | $0.3750000 |
2023-07-09 | $0.3840000 | $0.3500000 | $0.3900000 | $0.3250000 |
2023-07-10 | $0.3500000 | $0.3450000 | $0.3590000 | $0.3380000 |
2023-07-11 | $0.3460000 | $0.3461000 | $0.3462000 | $0.3460000 |
2023-07-12 | $0.3380000 | $0.3260000 | $0.3470000 | $0.3190000 |
2023-07-13 | $0.3260000 | $0.3210000 | $0.3340000 | $0.3130000 |
2023-07-14 | $0.3210000 | $0.3130000 | $0.3450000 | $0.3120000 |
2023-07-15 | $0.3130000 | $0.3040000 | $0.3190000 | $0.3030000 |
2023-07-16 | $0.3040000 | $0.3000000 | $0.3120000 | $0.2980000 |
2023-07-17 | $0.3000000 | $0.2770000 | $0.3050000 | $0.2620000 |
2023-07-18 | $0.2770000 | $0.2880000 | $0.3440000 | $0.2730000 |
2023-07-19 | $0.2880000 | $0.2830000 | $0.2970000 | $0.2810000 |
2023-07-20 | $0.2830000 | $0.3600000 | $0.3960000 | $0.2810000 |
2023-07-21 | $0.3600000 | $0.3250000 | $0.3770000 | $0.2980000 |
2023-07-22 | $0.3250000 | $0.3500000 | $0.3950000 | $0.3160000 |
2023-07-23 | $0.3500000 | $0.3330000 | $0.3580000 | $0.3030000 |
2023-07-24 | $0.3330000 | $0.3090000 | $0.3700000 | $0.3060000 |
2023-07-25 | $0.3090000 | $0.3030000 | $0.3280000 | $0.2960000 |
2023-07-26 | $0.3030000 | $0.2850000 | $0.3060000 | $0.2830000 |
2023-07-27 | $0.2850000 | $0.2800000 | $0.2990000 | $0.2770000 |
2023-07-28 | $0.2800000 | $0.2780000 | $0.2900000 | $0.2750000 |
2023-07-29 | $0.2780000 | $0.2890000 | $0.2920000 | $0.2780000 |
2023-07-30 | $0.2890000 | $0.2820000 | $0.2890000 | $0.2800000 |
2023-07-31 | $0.2820000 | $0.2790000 | $0.3100000 | $0.2780000 |
2023-08-01 | $0.2790000 | $0.2750000 | $0.2820000 | $0.2710000 |
2023-08-02 | $0.2750000 | $0.2730000 | $0.2790000 | $0.2710000 |
2023-08-03 | $0.2730000 | $0.2830000 | $0.2830000 | $0.2710000 |
2023-08-04 | $0.2830000 | $0.2780000 | $0.2870000 | $0.2730000 |
2023-08-05 | $0.2780000 | $0.2760000 | $0.2800000 | $0.2730000 |
2023-08-06 | $0.2760000 | $0.2850000 | $0.2920000 | $0.2740000 |
2023-08-07 | $0.2850000 | $0.2630000 | $0.3200000 | $0.2530000 |
2023-08-08 | $0.2630000 | $0.2640000 | $0.2760000 | $0.2590000 |
2023-08-09 | $0.2640000 | $0.2720000 | $0.2770000 | $0.2620000 |
2023-08-10 | $0.2720000 | $0.2690000 | $0.2850000 | $0.2580000 |
2023-08-11 | $0.2690000 | $0.2690000 | $0.2790000 | $0.2630000 |
2023-08-12 | $0.2690000 | $0.2780000 | $0.2880000 | $0.2650000 |
2023-08-13 | $0.2780000 | $0.2840000 | $0.2970000 | $0.2740000 |
2023-08-14 | $0.2840000 | $0.2850000 | $0.3000000 | $0.2810000 |
2023-08-15 | $0.2850000 | $0.2790000 | $0.2860000 | $0.2680000 |
2023-08-16 | $0.2790000 | $0.2790000 | $0.2910000 | $0.2710000 |
2023-08-17 | $0.2790000 | $0.2760000 | $0.2940000 | $0.2700000 |
2023-08-18 | $0.2760000 | $0.2930000 | $0.3100000 | $0.2720000 |
2023-08-19 | $0.2930000 | $0.2910000 | $0.3000000 | $0.2770000 |
2023-08-20 | $0.2910000 | $0.2830000 | $0.2960000 | $0.2800000 |
2023-08-21 | $0.2830000 | $0.2940000 | $0.3010000 | $0.2660000 |
2023-08-22 | $0.2940000 | $0.3070000 | $0.3240000 | $0.2850000 |
2023-08-23 | $0.3070000 | $0.3130000 | $0.3330000 | $0.3020000 |
2023-08-24 | $0.3130000 | $0.3100000 | $0.3160000 | $0.3020000 |
2023-08-25 | $0.3100000 | $0.3110000 | $0.3150000 | $0.3030000 |
2023-08-26 | $0.3110000 | $0.3090000 | $0.3130000 | $0.3030000 |
2023-08-27 | $0.3090000 | $0.3080000 | $0.3100000 | $0.2920000 |
2023-08-28 | $0.3080000 | $0.3050000 | $0.3180000 | $0.2970000 |
2023-08-29 | $0.3050000 | $0.3040000 | $0.3130000 | $0.3010000 |
2023-08-30 | $0.3040000 | $0.3030000 | $0.3110000 | $0.2950000 |
2023-08-31 | $0.3030000 | $0.3080000 | $0.3080000 | $0.2940000 |
2023-09-01 | $0.3080000 | $0.2970000 | $0.3100000 | $0.2950000 |
2023-09-02 | $0.2970000 | $0.3010000 | $0.3090000 | $0.2910000 |
2023-09-03 | $0.3010000 | $0.3020000 | $0.3060000 | $0.2940000 |
2023-09-04 | $0.3020000 | $0.3100000 | $0.3150000 | $0.3020000 |
2023-09-05 | $0.3100000 | $0.2970000 | $0.3100000 | $0.2920000 |
2023-09-06 | $0.2970000 | $0.3010000 | $0.3060000 | $0.2930000 |
2023-09-07 | $0.3010000 | $0.3140000 | $0.3150000 | $0.3010000 |
2023-09-08 | $0.3140000 | $0.3140000 | $0.3140000 | $0.3040000 |
2023-09-09 | $0.3140000 | $0.3160000 | $0.3170000 | $0.3120000 |
2023-09-10 | $0.3160000 | $0.3150000 | $0.3170000 | $0.3100000 |
2023-09-11 | $0.3150000 | $0.3150000 | $0.3170000 | $0.3010000 |
2023-09-12 | $0.3150000 | $0.3160000 | $0.3190000 | $0.3060000 |
2023-09-13 | $0.3160000 | $0.3160000 | $0.3190000 | $0.3080000 |
2023-09-14 | $0.3160000 | $0.3220000 | $0.3220000 | $0.3120000 |
2023-09-15 | $0.3220000 | $0.3220000 | $0.3220000 | $0.3100000 |
2023-09-16 | $0.3220000 | $0.3200000 | $0.3230000 | $0.3190000 |
2023-09-17 | $0.3200000 | $0.3190000 | $0.3220000 | $0.3150000 |
2023-09-18 | $0.3190000 | $0.3190000 | $0.3230000 | $0.3180000 |
2023-09-19 | $0.3190000 | $0.3190000 | $0.3230000 | $0.3170000 |
2023-09-20 | $0.3190000 | $0.3190000 | $0.3210000 | $0.3180000 |
2023-09-21 | $0.3190000 | $0.3170000 | $0.3210000 | $0.3030000 |
2023-09-22 | $0.3170000 | $0.3240000 | $0.3250000 | $0.3140000 |
2023-09-23 | $0.3240000 | $0.3210000 | $0.3250000 | $0.3150000 |
2023-09-24 | $0.3210000 | $0.3180000 | $0.3210000 | $0.3170000 |
2023-09-25 | $0.3180000 | $0.3210000 | $0.3220000 | $0.3060000 |
2023-09-26 | $0.3210000 | $0.3210000 | $0.3210000 | $0.3210000 |
2023-10-06 | $0.3620000 | $0.4140000 | $0.4140000 | $0.3470000 |
2023-10-07 | $0.4140000 | $0.4140000 | $0.4140000 | $0.4110000 |
2023-10-08 | $0.4580000 | $0.4060000 | $0.4580000 | $0.3960000 |
2023-10-09 | $0.4060000 | $0.4010000 | $0.4140000 | $0.3970000 |
2023-10-10 | $0.4010000 | $0.3930000 | $0.4010000 | $0.3930000 |
2023-10-11 | $0.3919000 | $0.3891000 | $0.3923000 | $0.3887000 |