Identifier on Kraken: BTRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0255 USD |
63,529.9671 BTR |
0.0243 USD |
0.0243 USD |
0.0285 USD |
0.0267 USD |
| 2025-12-15 |
0.0245 USD |
27,054.5774 BTR |
0.0248 USD |
0.0231 USD |
0.0259 USD |
0.0246 USD |
| 2025-12-14 |
0.0263 USD |
320,350.4314 BTR |
0.0264 USD |
0.0237 USD |
0.0272 USD |
0.0256 USD |
| 2025-12-13 |
0.0258 USD |
24,033.2260 BTR |
0.0266 USD |
0.0257 USD |
0.0268 USD |
0.0268 USD |
| 2025-12-12 |
0.0268 USD |
428,808.4181 BTR |
0.0270 USD |
0.0255 USD |
0.0279 USD |
0.0263 USD |
| 2025-12-11 |
0.0272 USD |
8,881.9020 BTR |
0.0279 USD |
0.0268 USD |
0.0288 USD |
0.0268 USD |
| 2025-12-10 |
0.0292 USD |
26,759.5417 BTR |
0.0292 USD |
0.0288 USD |
0.0296 USD |
0.0292 USD |
| 2025-12-09 |
0.0293 USD |
180,558.4892 BTR |
0.0298 USD |
0.0288 USD |
0.0302 USD |
0.0291 USD |
| 2025-12-08 |
0.0336 USD |
35,567.9706 BTR |
0.0337 USD |
0.0327 USD |
0.0347 USD |
0.0331 USD |
| 2025-12-07 |
0.0335 USD |
127,312.4430 BTR |
0.0342 USD |
0.0322 USD |
0.0352 USD |
0.0333 USD |
| 2025-12-06 |
0.0346 USD |
22,261.5834 BTR |
0.0346 USD |
0.0337 USD |
0.0353 USD |
0.0337 USD |
| 2025-12-05 |
0.0343 USD |
311,741.8862 BTR |
0.0345 USD |
0.0322 USD |
0.0362 USD |
0.0342 USD |
| 2025-12-04 |
0.0326 USD |
236,249.3243 BTR |
0.0323 USD |
0.0315 USD |
0.0343 USD |
0.0339 USD |
| 2025-12-03 |
0.0310 USD |
340,310.2897 BTR |
0.0317 USD |
0.0300 USD |
0.0323 USD |
0.0321 USD |
| 2025-12-02 |
0.0293 USD |
176,501.9435 BTR |
0.0289 USD |
0.0272 USD |
0.0318 USD |
0.0314 USD |
| 2025-12-01 |
0.0293 USD |
474,487.2630 BTR |
0.0327 USD |
0.0281 USD |
0.0327 USD |
0.0294 USD |
| 2025-11-30 |
0.0331 USD |
284,168.5410 BTR |
0.0347 USD |
0.0306 USD |
0.0350 USD |
0.0339 USD |
| 2025-11-29 |
0.0364 USD |
172,861.0161 BTR |
0.0374 USD |
0.0351 USD |
0.0375 USD |
0.0351 USD |
| 2025-11-28 |
0.0400 USD |
612,408.9607 BTR |
0.0395 USD |
0.0350 USD |
0.0520 USD |
0.0378 USD |
| 2025-11-27 |
0.0396 USD |
43,671.1750 BTR |
0.0378 USD |
0.0376 USD |
0.0413 USD |
0.0379 USD |
| 2025-11-26 |
0.0369 USD |
49,941.9248 BTR |
0.0370 USD |
0.0363 USD |
0.0376 USD |
0.0376 USD |
| 2025-11-25 |
0.0360 USD |
23,132.6599 BTR |
0.0359 USD |
0.0357 USD |
0.0364 USD |
0.0363 USD |
| 2025-11-24 |
0.0350 USD |
12,079.3198 BTR |
0.0353 USD |
0.0347 USD |
0.0356 USD |
0.0350 USD |
| 2025-11-23 |
0.0351 USD |
184,885.6660 BTR |
0.0347 USD |
0.0346 USD |
0.0366 USD |
0.0354 USD |
| 2025-11-22 |
0.0363 USD |
22,963.3203 BTR |
0.0360 USD |
0.0358 USD |
0.0368 USD |
0.0359 USD |
| 2025-11-21 |
0.0343 USD |
222,157.0809 BTR |
0.0353 USD |
0.0334 USD |
0.0356 USD |
0.0342 USD |
| 2025-11-20 |
0.0375 USD |
184,329.9422 BTR |
0.0371 USD |
0.0354 USD |
0.0391 USD |
0.0356 USD |
| 2025-11-19 |
0.0422 USD |
19,071.5424 BTR |
0.0415 USD |
0.0413 USD |
0.0437 USD |
0.0437 USD |
| 2025-11-18 |
0.0000 USD |
0.0000 BTR |
0.0467 USD |
0.0467 USD |
0.0467 USD |
0.0467 USD |
| 2025-11-17 |
0.0479 USD |
598.2804 BTR |
0.0481 USD |
0.0472 USD |
0.0481 USD |
0.0479 USD |
| 2025-11-16 |
0.0480 USD |
2,848.2612 BTR |
0.0472 USD |
0.0472 USD |
0.0483 USD |
0.0479 USD |
| 2025-11-15 |
0.0473 USD |
2,351.2435 BTR |
0.0471 USD |
0.0467 USD |
0.0477 USD |
0.0475 USD |
| 2025-11-14 |
0.0504 USD |
47,976.7078 BTR |
0.0530 USD |
0.0475 USD |
0.0535 USD |
0.0485 USD |
| 2025-11-13 |
0.0551 USD |
28,163.0138 BTR |
0.0545 USD |
0.0542 USD |
0.0583 USD |
0.0554 USD |
| 2025-11-12 |
0.0575 USD |
9,878.3605 BTR |
0.0581 USD |
0.0572 USD |
0.0581 USD |
0.0573 USD |
| 2025-11-11 |
0.0612 USD |
12,854.5773 BTR |
0.0626 USD |
0.0590 USD |
0.0626 USD |
0.0590 USD |
| 2025-11-10 |
0.0628 USD |
44,577.9305 BTR |
0.0611 USD |
0.0611 USD |
0.0637 USD |
0.0626 USD |
| 2025-11-09 |
0.0595 USD |
664,791.2445 BTR |
0.0601 USD |
0.0571 USD |
0.0629 USD |
0.0619 USD |
| 2025-11-08 |
0.0608 USD |
618.4209 BTR |
0.0619 USD |
0.0598 USD |
0.0619 USD |
0.0598 USD |
| 2025-11-07 |
0.0598 USD |
4,014.5028 BTR |
0.0601 USD |
0.0590 USD |
0.0612 USD |
0.0600 USD |
| 2025-11-06 |
0.0599 USD |
2,000.0000 BTR |
0.0599 USD |
0.0599 USD |
0.0600 USD |
0.0600 USD |
| 2025-11-05 |
0.0568 USD |
83,255.0334 BTR |
0.0572 USD |
0.0542 USD |
0.0608 USD |
0.0581 USD |
| 2025-11-04 |
0.0529 USD |
94,382.3056 BTR |
0.0520 USD |
0.0519 USD |
0.0551 USD |
0.0548 USD |
| 2025-11-03 |
0.0564 USD |
323,934.5905 BTR |
0.0590 USD |
0.0543 USD |
0.0590 USD |
0.0550 USD |
| 2025-11-02 |
0.0593 USD |
305,040.5307 BTR |
0.0619 USD |
0.0578 USD |
0.0630 USD |
0.0592 USD |
| 2025-11-01 |
0.0629 USD |
22,874.4417 BTR |
0.0633 USD |
0.0616 USD |
0.0637 USD |
0.0626 USD |
| 2025-10-31 |
0.0651 USD |
694,543.2522 BTR |
0.0635 USD |
0.0615 USD |
0.0699 USD |
0.0652 USD |
| 2025-10-30 |
0.0640 USD |
1,373,721.9234 BTR |
0.0666 USD |
0.0519 USD |
0.0831 USD |
0.0562 USD |
| 2025-10-29 |
0.0688 USD |
172.0671 BTR |
0.0697 USD |
0.0674 USD |
0.0703 USD |
0.0674 USD |
| 2025-10-28 |
0.0690 USD |
329,435.2853 BTR |
0.0668 USD |
0.0666 USD |
0.0717 USD |
0.0694 USD |