BTCF Coin Values BTCF
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-03-06 | $0.0006380 | $0.0006260 | $0.0006420 | $0.0006240 |
| 2024-03-07 | $0.0006260 | $0.0006290 | $0.0006800 | $0.0006240 |
| 2024-03-08 | $0.0006290 | $0.0006230 | $0.0006380 | $0.0006110 |
| 2024-03-09 | $0.0006230 | $0.0006370 | $0.0006410 | $0.0006180 |
| 2024-03-10 | $0.0006370 | $0.0006290 | $0.0008010 | $0.0006180 |
| 2024-03-11 | $0.0006290 | $0.0006770 | $0.0007040 | $0.0006260 |
| 2024-03-12 | $0.0006770 | $0.0007250 | $0.0007600 | $0.0006730 |
| 2024-03-13 | $0.0007250 | $0.0007230 | $0.0007560 | $0.0007080 |
| 2024-03-14 | $0.0007230 | $0.0006520 | $0.0008250 | $0.0006200 |
| 2024-03-15 | $0.0006520 | $0.0006670 | $0.0006830 | $0.0006300 |
| 2024-03-16 | $0.0006670 | $0.0006660 | $0.0006910 | $0.0006410 |
| 2024-03-17 | $0.0006660 | $0.0006470 | $0.0006730 | $0.0006340 |
| 2024-03-18 | $0.0006470 | $0.0006340 | $0.0006570 | $0.0006180 |
| 2024-03-19 | $0.0006340 | $0.0006130 | $0.0006440 | $0.0005940 |
| 2024-03-20 | $0.0006130 | $0.0006330 | $0.0006410 | $0.0006030 |
| 2024-03-21 | $0.0006330 | $0.0006450 | $0.0007190 | $0.0006310 |
| 2024-03-22 | $0.0006450 | $0.0005920 | $0.0006600 | $0.0005880 |
| 2024-03-23 | $0.0005920 | $0.0005990 | $0.0006110 | $0.0005880 |
| 2024-03-24 | $0.0005990 | $0.0006470 | $0.0012830 | $0.0005750 |
| 2024-03-25 | $0.0006470 | $0.0007740 | $0.0008300 | $0.0006060 |
| 2024-03-26 | $0.0007740 | $0.0009780 | $0.0010800 | $0.0006340 |
| 2024-03-27 | $0.0009780 | $0.0006900 | $0.0010000 | $0.0006340 |
| 2024-03-28 | $0.0006900 | $0.0008370 | $0.0009630 | $0.0006650 |
| 2024-03-29 | $0.0008370 | $0.0008210 | $0.0009340 | $0.0007830 |
| 2024-03-30 | $0.0008210 | $0.0007530 | $0.0008520 | $0.0006510 |
| 2024-03-31 | $0.0007530 | $0.0007740 | $0.0008690 | $0.0007410 |
| 2024-04-01 | $0.0007740 | $0.0007060 | $0.0007920 | $0.0006750 |
| 2024-04-02 | $0.0007060 | $0.0006630 | $0.0007160 | $0.0006500 |
| 2024-04-03 | $0.0006630 | $0.0006680 | $0.0006680 | $0.0006500 |
| 2024-04-04 | $0.0006680 | $0.0006650 | $0.0006680 | $0.0006550 |
| 2024-04-05 | $0.0006650 | $0.0006380 | $0.0006700 | $0.0006300 |
| 2024-04-06 | $0.0006380 | $0.0006220 | $0.0006400 | $0.0006060 |
| 2024-04-07 | $0.0006220 | $0.0007000 | $0.0007500 | $0.0006210 |
| 2024-04-08 | $0.0007000 | $0.0007330 | $0.0010500 | $0.0006800 |
| 2024-04-09 | $0.0007330 | $0.0007230 | $0.0008060 | $0.0006940 |
| 2024-04-10 | $0.0007230 | $0.0007390 | $0.0007630 | $0.0007220 |
| 2024-04-11 | $0.0007390 | $0.0007330 | $0.0007630 | $0.0007010 |
| 2024-04-12 | $0.0007330 | $0.0007090 | $0.0008400 | $0.0006800 |
| 2024-04-13 | $0.0007090 | $0.0006140 | $0.0007240 | $0.0005810 |
| 2024-04-14 | $0.0006140 | $0.0006350 | $0.0006700 | $0.0005940 |
| 2024-04-15 | $0.0006350 | $0.0006970 | $0.0007040 | $0.0006310 |
| 2024-04-16 | $0.0006970 | $0.0006900 | $0.0007040 | $0.0006760 |
| 2024-04-17 | $0.0006900 | $0.0006790 | $0.0006980 | $0.0006600 |
| 2024-04-18 | $0.0006790 | $0.0006610 | $0.0006910 | $0.0006500 |
| 2024-04-19 | $0.0006610 | $0.0006080 | $0.0006690 | $0.0006000 |
| 2024-04-20 | $0.0006080 | $0.0006420 | $0.0006450 | $0.0006000 |
| 2024-04-21 | $0.0006420 | $0.0006250 | $0.0006440 | $0.0006000 |
| 2024-04-22 | $0.0006250 | $0.0006100 | $0.0006250 | $0.0005950 |
| 2024-04-23 | $0.0006100 | $0.0005930 | $0.0006150 | $0.0005800 |
| 2024-04-24 | $0.0005930 | $0.0006150 | $0.0006340 | $0.0005880 |
| 2024-04-25 | $0.0006150 | $0.0005920 | $0.0006150 | $0.0005850 |
| 2024-04-26 | $0.0005920 | $0.0005940 | $0.0006040 | $0.0005850 |
| 2024-04-27 | $0.0005940 | $0.0005820 | $0.0005940 | $0.0005800 |
| 2024-04-28 | $0.0005820 | $0.0005870 | $0.0006010 | $0.0005810 |
| 2024-04-29 | $0.0005870 | $0.0005880 | $0.0005940 | $0.0005800 |
| 2024-04-30 | $0.0005880 | $0.0006010 | $0.0006090 | $0.0005800 |
| 2024-05-01 | $0.0006010 | $0.0005840 | $0.0006050 | $0.0005800 |
| 2024-05-02 | $0.0005840 | $0.0006060 | $0.0006080 | $0.0005800 |
| 2024-05-03 | $0.0006060 | $0.0006520 | $0.0006660 | $0.0006060 |
| 2024-05-04 | $0.0006520 | $0.0006220 | $0.0007490 | $0.0005710 |
| 2024-05-05 | $0.0006220 | $0.0006130 | $0.0006550 | $0.0006110 |
| 2024-05-06 | $0.0006130 | $0.0006040 | $0.0006170 | $0.0006030 |
| 2024-05-07 | $0.0006040 | $0.0005850 | $0.0006040 | $0.0005840 |
| 2024-05-08 | $0.0005850 | $0.0005810 | $0.0005850 | $0.0005750 |
| 2024-05-09 | $0.0005810 | $0.0005810 | $0.0005840 | $0.0005750 |
| 2024-05-10 | $0.0005810 | $0.0005870 | $0.0006210 | $0.0005800 |
| 2024-05-11 | $0.0005870 | $0.0005860 | $0.0006010 | $0.0005820 |
| 2024-05-12 | $0.0005860 | $0.0005850 | $0.0006010 | $0.0005780 |
| 2024-05-13 | $0.0005850 | $0.0006670 | $0.0006670 | $0.0005780 |
| 2024-05-14 | $0.0006670 | $0.0005810 | $0.0006700 | $0.0005750 |
| 2024-05-15 | $0.0005810 | $0.0005880 | $0.0005880 | $0.0005750 |
| 2024-05-16 | $0.0005880 | $0.0005940 | $0.0005950 | $0.0005840 |
| 2024-05-17 | $0.0005940 | $0.0006320 | $0.0006410 | $0.0005930 |
| 2024-05-18 | $0.0006320 | $0.0006380 | $0.0006470 | $0.0006300 |
| 2024-05-19 | $0.0006380 | $0.0006040 | $0.0006410 | $0.0006020 |
| 2024-05-20 | $0.0006040 | $0.0006120 | $0.0006150 | $0.0005860 |
| 2024-05-21 | $0.0006120 | $0.0006370 | $0.0006470 | $0.0006100 |
| 2024-05-22 | $0.0006370 | $0.0006390 | $0.0006470 | $0.0006230 |
| 2024-05-23 | $0.0006390 | $0.0005950 | $0.0006440 | $0.0005730 |
| 2024-05-24 | $0.0005950 | $0.0006020 | $0.0006300 | $0.0005740 |
| 2024-05-25 | $0.0006020 | $0.0006050 | $0.0006280 | $0.0005960 |
| 2024-05-26 | $0.0006050 | $0.0006060 | $0.0006210 | $0.0005950 |
| 2024-05-27 | $0.0006060 | $0.0006020 | $0.0006210 | $0.0005930 |
| 2024-05-28 | $0.0006020 | $0.0006130 | $0.0006190 | $0.0005960 |
| 2024-05-29 | $0.0006130 | $0.0005770 | $0.0006190 | $0.0005740 |
| 2024-05-30 | $0.0005770 | $0.0005860 | $0.0005920 | $0.0005750 |
| 2024-05-31 | $0.0005860 | $0.0006040 | $0.0006360 | $0.0005790 |
| 2024-06-01 | $0.0006040 | $0.0005830 | $0.0006040 | $0.0005800 |
| 2024-06-02 | $0.0005830 | $0.0005780 | $0.0005840 | $0.0005750 |
| 2024-06-03 | $0.0005780 | $0.0005820 | $0.0005820 | $0.0005750 |
| 2024-06-04 | $0.0005820 | $0.0005790 | $0.0005830 | $0.0005750 |
| 2024-06-05 | $0.0005790 | $0.0005810 | $0.0005810 | $0.0005710 |
| 2024-06-06 | $0.0005810 | $0.0006050 | $0.0006070 | $0.0005780 |
| 2024-06-07 | $0.0006050 | $0.0005870 | $0.0006230 | $0.0005840 |
| 2024-06-08 | $0.0005870 | $0.0006080 | $0.0006080 | $0.0005860 |
| 2024-06-09 | $0.0006080 | $0.0005820 | $0.0006080 | $0.0005800 |
| 2024-06-10 | $0.0005820 | $0.0005810 | $0.0005840 | $0.0005790 |
| 2024-06-11 | $0.0005810 | $0.0005700 | $0.0005830 | $0.0005690 |
| 2024-06-12 | $0.0005700 | $0.0005640 | $0.0005700 | $0.0005620 |
| 2024-06-13 | $0.0005640 | $0.0005630 | $0.0005670 | $0.0005620 |
| 2024-06-14 | $0.0005630 | $0.0005640 | $0.0005670 | $0.0005620 |
| 2024-06-15 | $0.0005640 | $0.0005650 | $0.0005680 | $0.0005620 |
| 2024-06-16 | $0.0005650 | $0.0005640 | $0.0005690 | $0.0005620 |
| 2024-06-17 | $0.0005640 | $0.0005640 | $0.0005670 | $0.0005620 |
| 2024-06-18 | $0.0005640 | $0.0005580 | $0.0005650 | $0.0005570 |
| 2024-06-19 | $0.0005580 | $0.0005680 | $0.0006020 | $0.0005550 |
| 2024-06-20 | $0.0005680 | $0.0005590 | $0.0005690 | $0.0005540 |
| 2024-06-21 | $0.0005590 | $0.0005460 | $0.0005690 | $0.0005450 |
| 2024-06-22 | $0.0005460 | $0.0005480 | $0.0005480 | $0.0005460 |
| 2024-06-23 | $0.0005480 | $0.0005270 | $0.0005480 | $0.0005230 |
| 2024-06-24 | $0.0005270 | $0.0005180 | $0.0005270 | $0.0005170 |
| 2024-06-25 | $0.0005180 | $0.0005180 | $0.0005240 | $0.0005170 |
| 2024-06-26 | $0.0005180 | $0.0005190 | $0.0005200 | $0.0005160 |
| 2024-06-27 | $0.0005190 | $0.0005160 | $0.0005200 | $0.0005100 |
| 2024-06-28 | $0.0005160 | $0.0005010 | $0.0005160 | $0.0004990 |
| 2024-06-29 | $0.0005010 | $0.0005000 | $0.0005030 | $0.0004990 |
| 2024-06-30 | $0.0005000 | $0.0005090 | $0.0005090 | $0.0004990 |
| 2024-07-01 | $0.0005090 | $0.0005010 | $0.0005090 | $0.0005010 |
| 2024-07-02 | $0.0005010 | $0.0005010 | $0.0005040 | $0.0004990 |
| 2024-07-03 | $0.0005010 | $0.0005010 | $0.0005040 | $0.0005000 |
| 2024-07-04 | $0.0005010 | $0.0005020 | $0.0005040 | $0.0005000 |
| 2024-07-05 | $0.0005020 | $0.0004800 | $0.0005020 | $0.0004780 |
| 2024-07-06 | $0.0004800 | $0.0004790 | $0.0004800 | $0.0004790 |
| 2024-07-07 | $0.0004790 | $0.0004730 | $0.0005410 | $0.0004610 |
| 2024-07-08 | $0.0004730 | $0.0004690 | $0.0005110 | $0.0004640 |
| 2024-07-09 | $0.0004690 | $0.0004710 | $0.0004720 | $0.0004620 |
| 2024-07-10 | $0.0004710 | $0.0004750 | $0.0004770 | $0.0004710 |
| 2024-07-11 | $0.0004750 | $0.0004870 | $0.0004930 | $0.0004740 |
| 2024-07-12 | $0.0004870 | $0.0004900 | $0.0004970 | $0.0004810 |
| 2024-07-13 | $0.0004900 | $0.0005130 | $0.0005300 | $0.0004900 |
| 2024-07-14 | $0.0005130 | $0.0005260 | $0.0005330 | $0.0005120 |
| 2024-07-15 | $0.0005260 | $0.0005110 | $0.0005320 | $0.0005080 |
| 2024-07-16 | $0.0005110 | $0.0005120 | $0.0005170 | $0.0005030 |
| 2024-07-17 | $0.0005120 | $0.0005090 | $0.0005180 | $0.0005040 |
| 2024-07-18 | $0.0005090 | $0.0004910 | $0.0005110 | $0.0004910 |
| 2024-07-19 | $0.0004910 | $0.0005100 | $0.0005120 | $0.0004890 |
| 2024-07-20 | $0.0005100 | $0.0005060 | $0.0005110 | $0.0005040 |
| 2024-07-21 | $0.0005060 | $0.0005010 | $0.0005170 | $0.0005000 |
| 2024-07-22 | $0.0005010 | $0.0005000 | $0.0005020 | $0.0005000 |
| 2024-07-23 | $0.0005000 | $0.0004760 | $0.0005000 | $0.0004750 |
| 2024-07-24 | $0.0004760 | $0.0004740 | $0.0004760 | $0.0004700 |
| 2024-07-25 | $0.0004740 | $0.0004610 | $0.0004760 | $0.0004610 |
| 2024-07-26 | $0.0004610 | $0.0004730 | $0.0004880 | $0.0004620 |
| 2024-07-27 | $0.0004730 | $0.0004690 | $0.0004960 | $0.0004670 |
| 2024-07-28 | $0.0004690 | $0.0004620 | $0.0004690 | $0.0004600 |
| 2024-07-29 | $0.0004620 | $0.0004600 | $0.0004620 | $0.0004600 |
| 2024-07-30 | $0.0004600 | $0.0004370 | $0.0004600 | $0.0004300 |
| 2024-07-31 | $0.0004370 | $0.0004820 | $0.0005140 | $0.0004350 |
| 2024-08-01 | $0.0004820 | $0.0004610 | $0.0005060 | $0.0004560 |
| 2024-08-02 | $0.0004610 | $0.0004280 | $0.0004610 | $0.0004260 |
| 2024-08-03 | $0.0004280 | $0.0004120 | $0.0004300 | $0.0004100 |
| 2024-08-04 | $0.0004120 | $0.0004250 | $0.0004250 | $0.0004100 |
| 2024-08-05 | $0.0004250 | $0.0004220 | $0.0004260 | $0.0004000 |
| 2024-08-06 | $0.0004220 | $0.0003850 | $0.0004290 | $0.0003840 |
| 2024-08-07 | $0.0003850 | $0.0004280 | $0.0004280 | $0.0003790 |
| 2024-08-08 | $0.0004280 | $0.0004280 | $0.0004280 | $0.0004060 |
| 2024-08-09 | $0.0004280 | $0.0003990 | $0.0004290 | $0.0003990 |
| 2024-08-10 | $0.0003990 | $0.0004120 | $0.0004120 | $0.0003970 |
| 2024-08-11 | $0.0004120 | $0.0004150 | $0.0004520 | $0.0003970 |
| 2024-08-12 | $0.0004150 | $0.0004450 | $0.0004560 | $0.0004150 |
| 2024-08-13 | $0.0004450 | $0.0004310 | $0.0004450 | $0.0003740 |
| 2024-08-14 | $0.0004310 | $0.0003830 | $0.0004430 | $0.0003780 |
| 2024-08-15 | $0.0003830 | $0.0003790 | $0.0004060 | $0.0003790 |
| 2024-08-16 | $0.0003790 | $0.0003700 | $0.0003970 | $0.0003520 |
| 2024-08-17 | $0.0003700 | $0.0003700 | $0.0003970 | $0.0003550 |
| 2024-08-18 | $0.0003700 | $0.0003880 | $0.0003880 | $0.0003600 |
| 2024-08-19 | $0.0003880 | $0.0003780 | $0.0003880 | $0.0003500 |
| 2024-08-20 | $0.0003780 | $0.0003640 | $0.0004000 | $0.0003500 |
| 2024-08-21 | $0.0003640 | $0.0003410 | $0.0003790 | $0.0003350 |
| 2024-08-22 | $0.0003410 | $0.0003760 | $0.0003820 | $0.0003410 |
| 2024-08-23 | $0.0003760 | $0.0003800 | $0.0003860 | $0.0003770 |
| 2024-08-24 | $0.0003800 | $0.0003450 | $0.0003870 | $0.0003000 |
| 2024-08-25 | $0.0003450 | $0.0003540 | $0.0003780 | $0.0003240 |
| 2024-08-26 | $0.0003540 | $0.0003540 | $0.0003550 | $0.0003510 |
| 2024-08-27 | $0.0003540 | $0.0003550 | $0.0003550 | $0.0003300 |
| 2024-08-28 | $0.0003550 | $0.0003400 | $0.0003550 | $0.0003300 |
| 2024-08-29 | $0.0003400 | $0.0003490 | $0.0003530 | $0.0003340 |
| 2024-08-30 | $0.0003490 | $0.0003490 | $0.0003550 | $0.0003430 |
| 2024-08-31 | $0.0003490 | $0.0003400 | $0.0003540 | $0.0003360 |
| 2024-09-01 | $0.0003400 | $0.0003380 | $0.0003540 | $0.0003380 |
| 2024-09-02 | $0.0003380 | $0.0003420 | $0.0003540 | $0.0003270 |
| 2024-09-03 | $0.0003420 | $0.0003420 | $0.0003530 | $0.0003250 |
| 2024-09-04 | $0.0003420 | $0.0003410 | $0.0003420 | $0.0003030 |
| 2024-09-05 | $0.0003410 | $0.0003300 | $0.0003440 | $0.0003210 |
| 2024-09-06 | $0.0003300 | $0.0003390 | $0.0003430 | $0.0003250 |
| 2024-09-07 | $0.0003390 | $0.0003420 | $0.0003420 | $0.0003030 |
| 2024-09-08 | $0.0003420 | $0.0003430 | $0.0003430 | $0.0003420 |
| 2024-09-09 | $0.0003430 | $0.0003260 | $0.0003430 | $0.0003260 |
| 2024-09-10 | $0.0003260 | $0.0003380 | $0.0003420 | $0.0003030 |
| 2024-09-11 | $0.0003380 | $0.0003410 | $0.0003430 | $0.0003380 |
| 2024-09-12 | $0.0003410 | $0.0003460 | $0.0003460 | $0.0003410 |
| 2024-09-13 | $0.0003460 | $0.0003290 | $0.0003470 | $0.0003270 |
| 2024-09-14 | $0.0003290 | $0.0003360 | $0.0003360 | $0.0003280 |
| 2024-09-15 | $0.0003360 | $0.0003100 | $0.0003390 | $0.0003100 |
| 2024-09-16 | $0.0003100 | $0.0003100 | $0.0003290 | $0.0003100 |
| 2024-09-17 | $0.0003100 | $0.0003540 | $0.0003540 | $0.0003100 |
| 2024-09-18 | $0.0003540 | $0.0003400 | $0.0003540 | $0.0003370 |
| 2024-09-19 | $0.0003400 | $0.0003520 | $0.0003520 | $0.0003230 |
| 2024-09-20 | $0.0003150 | $0.0003160 | $0.0003160 | $0.0003160 |
| 2024-09-21 | $0.0003520 | $0.0003280 | $0.0003530 | $0.0003210 |
| 2024-09-22 | $0.0003280 | $0.0003260 | $0.0003540 | $0.0003260 |
| 2024-09-23 | $0.0003260 | $0.0003210 | $0.0003320 | $0.0003100 |
| 2024-09-24 | $0.0003210 | $0.0003300 | $0.0003350 | $0.0003130 |
| 2024-09-25 | $0.0003300 | $0.0003240 | $0.0003300 | $0.0003230 |
| 2024-09-26 | $0.0003240 | $0.0003130 | $0.0003340 | $0.0003130 |
| 2024-09-27 | $0.0003130 | $0.0003310 | $0.0003310 | $0.0003130 |
| 2024-09-28 | $0.0003310 | $0.0003150 | $0.0003410 | $0.0003150 |
| 2024-09-29 | $0.0003150 | $0.0003400 | $0.0003400 | $0.0003130 |
| 2024-09-30 | $0.0003400 | $0.0003190 | $0.0003400 | $0.0003100 |
| 2024-10-01 | $0.0003190 | $0.0003100 | $0.0003350 | $0.0003100 |
| 2024-10-02 | $0.0003100 | $0.0003350 | $0.0003350 | $0.0003100 |
| 2024-10-03 | $0.0003350 | $0.0003100 | $0.0003350 | $0.0003100 |
| 2024-10-04 | $0.0003100 | $0.0003100 | $0.0003300 | $0.0003100 |
| 2024-10-05 | $0.0003100 | $0.0003100 | $0.0003280 | $0.0003100 |
| 2024-10-06 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
| 2024-10-07 | $0.0003100 | $0.0003100 | $0.0003190 | $0.0003100 |
| 2024-10-08 | $0.0003100 | $0.0003220 | $0.0003220 | $0.0003100 |
| 2024-10-09 | $0.0003220 | $0.0003090 | $0.0003220 | $0.0003090 |
| 2024-10-10 | $0.0003090 | $0.0003060 | $0.0003200 | $0.0003060 |
| 2024-10-11 | $0.0003060 | $0.0003210 | $0.0003210 | $0.0003060 |
| 2024-10-12 | $0.0003210 | $0.0003180 | $0.0003210 | $0.0003180 |
| 2024-10-13 | $0.0003180 | $0.0003230 | $0.0003230 | $0.0003080 |
| 2024-10-14 | $0.0003230 | $0.0003240 | $0.0003240 | $0.0003030 |
| 2024-10-15 | $0.0003240 | $0.0003260 | $0.0003260 | $0.0003030 |
| 2024-10-16 | $0.0003260 | $0.0003140 | $0.0003400 | $0.0003140 |
| 2024-10-17 | $0.0003140 | $0.0003480 | $0.0003510 | $0.0003140 |
| 2024-10-18 | $0.0003480 | $0.0003660 | $0.0003850 | $0.0003480 |
| 2024-10-19 | $0.0003660 | $0.0003420 | $0.0003660 | $0.0003420 |
| 2024-10-20 | $0.0003420 | $0.0003330 | $0.0003420 | $0.0003300 |
| 2024-10-21 | $0.0003330 | $0.0003240 | $0.0003330 | $0.0003220 |
| 2024-10-22 | $0.0003240 | $0.0003210 | $0.0003240 | $0.0003190 |
| 2024-10-23 | $0.0003210 | $0.0003170 | $0.0003210 | $0.0003170 |
| 2024-10-24 | $0.0003170 | $0.0003170 | $0.0003180 | $0.0003170 |
| 2024-10-25 | $0.0003170 | $0.0003100 | $0.0003160 | $0.0003090 |
| 2024-10-26 | $0.0003100 | $0.0003040 | $0.0003120 | $0.0003000 |
| 2024-10-27 | $0.0003040 | $0.0003080 | $0.0003080 | $0.0003040 |
| 2024-10-28 | $0.0003080 | $0.0003420 | $0.0003420 | $0.0003000 |
| 2024-10-29 | $0.0003420 | $0.0003420 | $0.0003420 | $0.0003160 |
| 2024-10-30 | $0.0003420 | $0.0003420 | $0.0003420 | $0.0003200 |
| 2024-10-31 | $0.0003420 | $0.0003420 | $0.0003420 | $0.0003000 |
| 2024-11-01 | $0.0002810 | $0.0003470 | $0.0003470 | $0.0002780 |
| 2024-11-02 | $0.0003420 | $0.0003040 | $0.0003420 | $0.0002970 |
| 2024-11-03 | $0.0003040 | $0.0003070 | $0.0003410 | $0.0003020 |
| 2024-11-04 | $0.0003070 | $0.0003060 | $0.0003130 | $0.0003010 |
| 2024-11-05 | $0.0003060 | $0.0003100 | $0.0003120 | $0.0002910 |
| 2024-11-06 | $0.0003100 | $0.0003200 | $0.0003240 | $0.0002910 |
| 2024-11-07 | $0.0003200 | $0.0003210 | $0.0003210 | $0.0002920 |
| 2024-11-08 | $0.0003210 | $0.0003140 | $0.0003210 | $0.0002930 |
| 2024-11-09 | $0.0003140 | $0.0003170 | $0.0003210 | $0.0003050 |
| 2024-11-10 | $0.0003170 | $0.0003210 | $0.0003210 | $0.0003110 |
| 2024-11-11 | $0.0003210 | $0.0003120 | $0.0003210 | $0.0003060 |
| 2024-11-12 | $0.0003120 | $0.0003430 | $0.0003430 | $0.0003060 |
| 2024-11-13 | $0.0003430 | $0.0003430 | $0.0003430 | $0.0003170 |
| 2024-11-14 | $0.0003430 | $0.0003280 | $0.0003420 | $0.0003090 |
| 2024-11-15 | $0.0003280 | $0.0003280 | $0.0003510 | $0.0003270 |
| 2024-11-16 | $0.0003280 | $0.0003600 | $0.0003600 | $0.0003270 |
| 2024-11-17 | $0.0003600 | $0.0003970 | $0.0004120 | $0.0003330 |
| 2024-11-18 | $0.0003970 | $0.0003400 | $0.0003970 | $0.0003280 |
| 2024-11-19 | $0.0003400 | $0.0003540 | $0.0003650 | $0.0003280 |
| 2024-11-20 | $0.0003540 | $0.0003200 | $0.0003540 | $0.0003200 |
| 2024-11-21 | $0.0003200 | $0.0003320 | $0.0003430 | $0.0003190 |
| 2024-11-22 | $0.0003320 | $0.0003250 | $0.0003560 | $0.0003150 |
| 2024-11-23 | $0.0003250 | $0.0003770 | $0.0003780 | $0.0003250 |
| 2024-11-24 | $0.0003770 | $0.0003860 | $0.0004320 | $0.0003370 |
| 2024-11-25 | $0.0003860 | $0.0003350 | $0.0003860 | $0.0003350 |
| 2024-11-26 | $0.0003350 | $0.0003590 | $0.0003590 | $0.0003350 |
| 2024-11-27 | $0.0003590 | $0.0003390 | $0.0003600 | $0.0003350 |
| 2024-11-28 | $0.0003390 | $0.0003370 | $0.0003760 | $0.0003360 |
| 2024-11-29 | $0.0003370 | $0.0003760 | $0.0003760 | $0.0003370 |
| 2024-11-30 | $0.0003760 | $0.0003790 | $0.0003960 | $0.0003490 |
| 2024-12-01 | $0.0003790 | $0.0003390 | $0.0003870 | $0.0003350 |
| 2024-12-02 | $0.0003390 | $0.0003440 | $0.0003690 | $0.0003380 |
| 2024-12-03 | $0.0003440 | $0.0003560 | $0.0004170 | $0.0003350 |
| 2024-12-04 | $0.0003560 | $0.0003720 | $0.0004330 | $0.0003560 |
| 2024-12-05 | $0.0003720 | $0.0004200 | $0.0004400 | $0.0003720 |
| 2024-12-06 | $0.0004200 | $0.0004170 | $0.0004210 | $0.0003790 |
| 2024-12-07 | $0.0004170 | $0.0004100 | $0.0004310 | $0.0003800 |
| 2024-12-08 | $0.0004100 | $0.0004000 | $0.0004400 | $0.0004000 |
| 2024-12-09 | $0.0004000 | $0.0003920 | $0.0004270 | $0.0003920 |
| 2024-12-10 | $0.0003920 | $0.0004060 | $0.0004060 | $0.0003870 |
| 2024-12-11 | $0.0004060 | $0.0004050 | $0.0004060 | $0.0003890 |
| 2024-12-12 | $0.0004050 | $0.0004010 | $0.0004200 | $0.0003900 |
| 2024-12-13 | $0.0004010 | $0.0004060 | $0.0004770 | $0.0003710 |
| 2024-12-14 | $0.0004060 | $0.0003760 | $0.0004060 | $0.0003760 |
| 2024-12-15 | $0.0003760 | $0.0004020 | $0.0004260 | $0.0003740 |
| 2024-12-16 | $0.0004020 | $0.0003870 | $0.0004200 | $0.0003700 |
| 2024-12-17 | $0.0003870 | $0.0003660 | $0.0003870 | $0.0003660 |
| 2024-12-18 | $0.0003660 | $0.0003660 | $0.0003660 | $0.0003660 |
| 2024-12-19 | $0.0003660 | $0.0003670 | $0.0003810 | $0.0003660 |
| 2024-12-20 | $0.0003670 | $0.0003360 | $0.0003670 | $0.0003360 |
| 2024-12-21 | $0.0003360 | $0.0003350 | $0.0003670 | $0.0003350 |
| 2024-12-22 | $0.0003350 | $0.0003660 | $0.0003670 | $0.0003350 |
| 2024-12-23 | $0.0003660 | $0.0003660 | $0.0003660 | $0.0003340 |
| 2024-12-24 | $0.0003660 | $0.0003340 | $0.0003660 | $0.0003340 |
| 2024-12-25 | $0.0003340 | $0.0003220 | $0.0003660 | $0.0003220 |
| 2024-12-26 | $0.0003220 | $0.0003150 | $0.0003220 | $0.0003150 |
| 2024-12-27 | $0.0003150 | $0.0003220 | $0.0003220 | $0.0003150 |
| 2024-12-28 | $0.0003220 | $0.0003140 | $0.0003220 | $0.0003140 |
| 2024-12-29 | $0.0003140 | $0.0003230 | $0.0003230 | $0.0003140 |
| 2024-12-30 | $0.0003230 | $0.0003110 | $0.0003240 | $0.0003110 |
| 2024-12-31 | $0.0003110 | $0.0003100 | $0.0003260 | $0.0003100 |
| 2025-01-01 | $0.0003100 | $0.0003040 | $0.0003330 | $0.0003040 |
| 2025-01-02 | $0.0003040 | $0.0003410 | $0.0003430 | $0.0002970 |
| 2025-01-03 | $0.0003410 | $0.0003430 | $0.0003440 | $0.0003030 |
| 2025-01-04 | $0.0003430 | $0.0003340 | $0.0003500 | $0.0003100 |
| 2025-01-05 | $0.0003340 | $0.0003060 | $0.0003490 | $0.0003060 |
| 2025-01-06 | $0.0003060 | $0.0003340 | $0.0003340 | $0.0003060 |
| 2025-01-07 | $0.0003340 | $0.0003060 | $0.0003340 | $0.0003060 |
| 2025-01-08 | $0.0003060 | $0.0003320 | $0.0003340 | $0.0003030 |
| 2025-01-09 | $0.0003320 | $0.0003320 | $0.0003320 | $0.0003000 |
| 2025-01-10 | $0.0003320 | $0.0003000 | $0.0003320 | $0.0003000 |
| 2025-01-11 | $0.0003000 | $0.0003000 | $0.0003320 | $0.0003000 |
| 2025-01-12 | $0.0003000 | $0.0003220 | $0.0003310 | $0.0003000 |
| 2025-01-13 | $0.0003220 | $0.0003100 | $0.0003220 | $0.0003100 |
| 2025-01-14 | $0.0003100 | $0.0003050 | $0.0003100 | $0.0003050 |
| 2025-01-15 | $0.0003050 | $0.0003290 | $0.0003320 | $0.0003050 |
| 2025-01-16 | $0.0003290 | $0.0003320 | $0.0003320 | $0.0003180 |
| 2025-01-17 | $0.0003320 | $0.0003290 | $0.0003320 | $0.0003130 |
| 2025-01-18 | $0.0003290 | $0.0003050 | $0.0003280 | $0.0003040 |
| 2025-01-19 | $0.0003050 | $0.0003040 | $0.0003160 | $0.0003040 |
| 2025-01-20 | $0.0003040 | $0.0002440 | $0.0003050 | $0.0002320 |
| 2025-01-21 | $0.0002440 | $0.0002700 | $0.0002700 | $0.0002450 |
| 2025-01-22 | $0.0002700 | $0.0002700 | $0.0002700 | $0.0002590 |
| 2025-01-23 | $0.0002700 | $0.0002710 | $0.0002710 | $0.0002690 |
| 2025-01-24 | $0.0002710 | $0.0002860 | $0.0002920 | $0.0002710 |
| 2025-01-25 | $0.0002860 | $0.0002860 | $0.0002980 | $0.0002860 |
| 2025-01-26 | $0.0002860 | $0.0002980 | $0.0003080 | $0.0002610 |
| 2025-01-27 | $0.0002980 | $0.0002580 | $0.0002980 | $0.0002580 |
| 2025-01-28 | $0.0002580 | $0.0002580 | $0.0002750 | $0.0002580 |
| 2025-01-29 | $0.0002580 | $0.0002700 | $0.0002700 | $0.0002550 |
| 2025-01-30 | $0.0002700 | $0.0002710 | $0.0002710 | $0.0002700 |
| 2025-01-31 | $0.0002710 | $0.0002690 | $0.0002710 | $0.0002690 |
| 2025-02-01 | $0.0002690 | $0.0002720 | $0.0002720 | $0.0002480 |
| 2025-02-02 | $0.0002720 | $0.0002440 | $0.0002720 | $0.0002440 |
| 2025-02-03 | $0.0002440 | $0.0002190 | $0.0002600 | $0.0001720 |
| 2025-02-04 | $0.0002190 | $0.0002300 | $0.0002460 | $0.0001500 |
| 2025-02-05 | $0.0002300 | $0.0002400 | $0.0003380 | $0.0002050 |
| 2025-02-06 | $0.0002400 | $0.0002220 | $0.0002570 | $0.0002050 |
| 2025-02-07 | $0.0002220 | $0.0002130 | $0.0002220 | $0.0001570 |
| 2025-02-08 | $0.0002130 | $0.0001970 | $0.0002150 | $0.0001890 |
| 2025-02-09 | $0.0001970 | $0.0001970 | $0.0002040 | $0.0001690 |
| 2025-02-10 | $0.0001970 | $0.0001960 | $0.0001970 | $0.0001680 |
| 2025-02-11 | $0.0001960 | $0.0001690 | $0.0001960 | $0.0001680 |
| 2025-02-12 | $0.0001690 | $0.0002010 | $0.0002010 | $0.0001690 |
| 2025-02-13 | $0.0002010 | $0.0001770 | $0.0002010 | $0.0001760 |
| 2025-02-14 | $0.0001770 | $0.0001890 | $0.0001890 | $0.0001700 |
| 2025-02-15 | $0.0001890 | $0.0001890 | $0.0001890 | $0.0001800 |
| 2025-02-16 | $0.0001890 | $0.0001800 | $0.0001890 | $0.0001800 |
| 2025-02-17 | $0.0001800 | $0.0001910 | $0.0001910 | $0.0001800 |
| 2025-02-18 | $0.0001910 | $0.0001880 | $0.0001970 | $0.0001800 |
| 2025-02-19 | $0.0001880 | $0.0001970 | $0.0001970 | $0.0001880 |
| 2025-02-20 | $0.0001970 | $0.0001810 | $0.0001980 | $0.0001810 |
| 2025-02-21 | $0.0001810 | $0.0001800 | $0.0002020 | $0.0001800 |
| 2025-02-22 | $0.0001800 | $0.0002060 | $0.0002060 | $0.0001800 |
| 2025-02-23 | $0.0002060 | $0.0001800 | $0.0002060 | $0.0001800 |
| 2025-02-24 | $0.0001800 | $0.0001830 | $0.0002090 | $0.0001800 |
| 2025-02-25 | $0.0001830 | $0.0002090 | $0.0002090 | $0.0001820 |
| 2025-02-26 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0001810 |
| 2025-02-27 | $0.0002090 | $0.0002100 | $0.0002100 | $0.0001810 |
| 2025-02-28 | $0.0002100 | $0.0002040 | $0.0002100 | $0.0001890 |
| 2025-03-01 | $0.0002040 | $0.0002040 | $0.0002040 | $0.0001810 |
| 2025-03-02 | $0.0002040 | $0.0002040 | $0.0002040 | $0.0001800 |
| 2025-03-03 | $0.0002040 | $0.0002040 | $0.0002040 | $0.0001620 |
| 2025-03-04 | $0.0002040 | $0.0002040 | $0.0002040 | $0.0001740 |
| 2025-03-05 | $0.0002040 | $0.0002060 | $0.0002070 | $0.0001840 |
| 2025-03-06 | $0.0002060 | $0.0001910 | $0.0002070 | $0.0001840 |
| 2025-03-07 | $0.0003600 | $0.0003470 | $0.0003470 | $0.0003470 |
| 2025-03-08 | $0.0001910 | $0.0002160 | $0.0002160 | $0.0001910 |
| 2025-03-09 | $0.0002160 | $0.0002030 | $0.0002160 | $0.0002030 |
| 2025-03-10 | $0.0002030 | $0.0001910 | $0.0002170 | $0.0001910 |
| 2025-03-11 | $0.0001910 | $0.0001500 | $0.0002100 | $0.0001500 |
| 2025-03-12 | $0.0001500 | $0.0002100 | $0.0002100 | $0.0001500 |
| 2025-03-13 | $0.0002100 | $0.0002100 | $0.0002100 | $0.0002100 |
| 2025-03-14 | $0.0002100 | $0.0002120 | $0.0002120 | $0.0001550 |
| 2025-03-15 | $0.0002120 | $0.0002030 | $0.0002160 | $0.0001540 |
| 2025-03-16 | $0.0002030 | $0.0001600 | $0.0002030 | $0.0001600 |
| 2025-03-17 | $0.0001600 | $0.0001600 | $0.0001850 | $0.0001600 |
| 2025-03-18 | $0.0001600 | $0.0001760 | $0.0001770 | $0.0001600 |
| 2025-03-19 | $0.0003310 | $0.0003480 | $0.0003480 | $0.0003480 |
| 2025-03-20 | $0.0003480 | $0.0003370 | $0.0003370 | $0.0003370 |
| 2025-03-21 | $0.0001750 | $0.0001800 | $0.0001800 | $0.0001750 |
| 2025-03-22 | $0.0001800 | $0.0001730 | $0.0001800 | $0.0001730 |
| 2025-03-23 | $0.0001730 | $0.0001830 | $0.0001830 | $0.0001730 |
| 2025-03-24 | $0.0001830 | $0.0001730 | $0.0001830 | $0.0001730 |
| 2025-03-25 | $0.0001730 | $0.0001810 | $0.0001810 | $0.0001700 |
| 2025-03-26 | $0.0001810 | $0.0001830 | $0.0001830 | $0.0001700 |
| 2025-03-27 | $0.0001830 | $0.0001830 | $0.0001830 | $0.0001690 |
| 2025-03-28 | $0.0001830 | $0.0002000 | $0.0002880 | $0.0001670 |
| 2025-03-29 | $0.0002000 | $0.0001680 | $0.0002510 | $0.0001680 |
| 2025-03-30 | $0.0002980 | $0.0002980 | $0.0003010 | $0.0002970 |
| Pair | Exchange |
|---|---|
| BTCF/USDT | gateio |
