Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BTCW )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.1900 0.2050 0.1900 0.2000 859,912 +0.02(+8.11%)
Nov 28, 2024 0.2000 0.2000 0.1800 0.1850 239,054 -0.01(-5.13%)
Nov 27, 2024 0.1750 0.2000 0.1750 0.1950 1,040,489 +0.02(+14.71%)
Nov 26, 2024 0.1800 0.1950 0.1700 0.1700 1,300,909 -0.02(-10.53%)
Nov 25, 2024 0.2050 0.2100 0.1730 0.1900 1,798,500 -0.01(-5.00%)
Nov 22, 2024 0.1900 0.2150 0.1900 0.2000 1,358,426 +0.02(+8.11%)
Nov 21, 2024 0.1800 0.2100 0.1600 0.1850 3,936,972 +0.01(+8.82%)
Nov 20, 2024 0.1700 0.1750 0.1650 0.1700 841,928 +0.00(+0.00%)
Nov 19, 2024 0.1750 0.1800 0.1600 0.1700 1,016,271 -0.00(-2.86%)
Nov 18, 2024 0.1750 0.1850 0.1650 0.1750 761,315 +0.00(+0.00%)
Nov 15, 2024 0.1800 0.1800 0.1650 0.1750 489,387 +0.00(+2.94%)
Nov 14, 2024 0.1650 0.1850 0.1650 0.1700 1,110,594 +0.01(+6.25%)
Nov 13, 2024 0.1900 0.1900 0.1600 0.1600 1,792,284 -0.02(-13.51%)
Nov 12, 2024 0.1850 0.1900 0.1750 0.1850 1,580,503 +0.01(+5.71%)
Nov 11, 2024 0.1750 0.1850 0.1650 0.1750 1,768,438 +0.02(+12.90%)
Nov 08, 2024 0.1650 0.1650 0.1480 0.1550 520,589 -0.01(-4.91%)
Nov 07, 2024 0.1700 0.1700 0.1600 0.1630 681,945 +0.00(+1.88%)
Nov 06, 2024 0.1700 0.1750 0.1550 0.1600 1,222,215 +0.02(+14.29%)
Nov 05, 2024 0.1350 0.1550 0.1350 0.1400 504,642 +0.02(+12.00%)
Nov 04, 2024 0.1500 0.1500 0.1250 0.1250 376,520 -0.02(-10.71%)
Nov 01, 2024 0.1350 0.1600 0.1350 0.1400 621,269 +0.01(+7.69%)
Oct 31, 2024 0.1450 0.1450 0.1200 0.1300 522,521 -0.01(-7.14%)
Oct 30, 2024 0.1550 0.1600 0.1350 0.1400 611,331 -0.03(-17.65%)
Oct 29, 2024 0.1600 0.1700 0.1500 0.1700 1,101,344 +0.02(+13.33%)
Oct 28, 2024 0.1250 0.1600 0.1250 0.1500 1,587,161 +0.03(+30.43%)
Oct 25, 2024 0.1000 0.1200 0.0950 0.1150 955,200 +0.01(+15.00%)
Oct 24, 2024 0.1000 0.1000 0.0900 0.1000 39,944 +0.01(+5.26%)
Oct 23, 2024 0.0950 0.1000 0.0900 0.0950 130,850 +0.01(+5.56%)
Oct 22, 2024 0.1000 0.1000 0.0900 0.0900 143,209 -0.01(-5.26%)
Oct 21, 2024 0.0850 0.1000 0.0850 0.0950 207,561 +0.01(+5.56%)
Oct 18, 2024 0.0800 0.1000 0.0800 0.0900 837,786 +0.01(+12.50%)
Oct 17, 2024 0.0850 0.0850 0.0800 0.0800 20,374 -0.01(-5.88%)
Oct 16, 2024 0.0850 0.0850 0.0800 0.0850 214,576 +0.00(+0.00%)
Oct 15, 2024 0.0850 0.0850 0.0800 0.0850 512,325 +0.01(+6.25%)
Oct 11, 2024 0.0800 0 +0.01(+6.67%)
Oct 10, 2024 0.0750 0.0800 0.0750 0.0750 99,125 +0.00(+0.00%)
Oct 09, 2024 0.0800 0.0800 0.0750 0.0750 40,110 -0.01(-6.25%)
Oct 08, 2024 0.0850 0.0850 0.0750 0.0800 85,850 -0.01(-5.88%)
Oct 07, 2024 0.0850 0.0850 0.0800 0.0850 74,978 +0.00(+0.00%)
Oct 04, 2024 0.0750 0.0850 0.0750 0.0850 52,088 +0.01(+6.25%)
Oct 03, 2024 0.0800 0.0800 0.0800 0.0800 34,207 +0.00(+0.00%)
Oct 02, 2024 0.0800 0.0800 0.0800 0.0800 73,921 +0.00(+0.00%)
Oct 01, 2024 0.0800 0.0800 0.0800 0.0800 67,338 -0.01(-5.88%)
Sep 30, 2024 0.0850 0.0900 0.0850 0.0850 55,118 -0.00(-5.56%)
Sep 27, 2024 0.0850 0.0900 0.0850 0.0900 57,005 +0.00(+0.00%)
Sep 26, 2024 0.0800 0.0900 0.0800 0.0900 42,650 +0.00(+5.88%)
Sep 25, 2024 0.0800 0.0850 0.0800 0.0850 141,016 +0.00(+0.00%)
Sep 24, 2024 0.0850 0.0900 0.0750 0.0850 81,377 +0.00(+0.00%)
Sep 23, 2024 0.0900 0.0900 0.0800 0.0850 137,133 +0.00(+0.00%)
Sep 20, 2024 0.0850 0.0850 0.0850 0.0850 27,961 -0.00(-5.56%)
Sep 19, 2024 0.0850 0.0900 0.0850 0.0900 33,032 +0.00(+5.88%)
Sep 18, 2024 0.0900 0.0900 0.0850 0.0850 162,419 -0.00(-5.56%)
Sep 17, 2024 0.0900 0.0950 0.0850 0.0900 137,754 +0.00(+0.00%)
Sep 16, 2024 0.0950 0.0950 0.0850 0.0900 101,850 -0.01(-5.26%)
Sep 13, 2024 0.1000 0.1000 0.0900 0.0950 175,937 -0.01(-5.00%)
Sep 12, 2024 0.0950 0.1000 0.0900 0.1000 165,687 +0.00(+0.00%)
Sep 11, 2024 0.0950 0.1000 0.0900 0.1000 39,563 +0.00(+0.00%)
Sep 10, 2024 0.1000 0.1000 0.0900 0.1000 93,283 +0.01(+5.26%)
Sep 09, 2024 0.0800 0.1000 0.0800 0.0950 487,258 +0.01(+11.76%)
Sep 06, 2024 0.0850 0.0850 0.0750 0.0850 172,494 +0.01(+6.25%)
Sep 05, 2024 0.0800 0.0850 0.0800 0.0800 24,911 +0.00(+0.00%)
Sep 04, 2024 0.0850 0.0850 0.0750 0.0800 45,805 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.