BTAIQ BTAIQ
OTC Markets OTCPK
$0,0470+0,01 (+14,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $0,05 | +14,63 % | $0,04 | $0,05 | $0,02 | 367,80K |
| 2026-10-09 | $0,04 | -14,58 % | $0,05 | $0,05 | $0,04 | 352,30K |
| 2026-10-08 | $0,05 | -4,00 % | $0,05 | $0,05 | $0,04 | 70,60K |
| 2026-10-07 | $0,05 | -5,66 % | $0,06 | $0,06 | $0,04 | 169,90K |
| 2026-10-06 | $0,05 | +12,77 % | $0,05 | $0,07 | $0,05 | 278,00K |
| 2026-10-05 | $0,05 | -9,62 % | $0,05 | $0,06 | $0,04 | 202,60K |
| 2026-10-02 | $0,05 | +15,56 % | $0,05 | $0,06 | $0,05 | 347,20K |
| 2026-10-01 | $0,05 | -8,16 % | $0,05 | $0,05 | $0,04 | 220,60K |
| 2026-09-30 | $0,05 | 0,00 % | $0,05 | $0,06 | $0,04 | 422,80K |
| 2026-09-29 | $0,05 | +19,51 % | $0,03 | $0,05 | $0,03 | 1,05M |
| 2026-09-28 | $0,04 | +7,89 % | $0,04 | $0,04 | $0,04 | 623,50K |
| 2026-09-25 | $0,04 | +8,57 % | $0,04 | $0,05 | $0,03 | 289,30K |
| 2026-09-24 | $0,04 | -22,22 % | $0,05 | $0,05 | $0,03 | 391,70K |
| 2026-09-23 | $0,05 | 0,00 % | $0,05 | $0,05 | $0,03 | 838,10K |
| 2026-09-22 | $0,05 | -27,42 % | $0,05 | $0,07 | $0,04 | 1,12M |
| 2026-09-21 | $0,06 | +6,90 % | $0,05 | $0,07 | $0,05 | 291,70K |
| 2026-09-18 | $0,06 | -22,67 % | $0,06 | $0,08 | $0,05 | 153,70K |
| 2026-09-17 | $0,08 | +11,94 % | $0,06 | $0,08 | $0,05 | 308,70K |
| 2026-09-16 | $0,07 | +48,89 % | $0,05 | $0,07 | $0,04 | 1,17M |
| 2026-09-15 | $0,05 | 0,00 % | $0,04 | $0,05 | $0,04 | 597,80K |
| 2026-09-14 | $0,05 | -11,76 % | $0,04 | $0,05 | $0,03 | 509,40K |
| 2026-09-11 | $0,05 | +2,00 % | $0,05 | $0,06 | $0,05 | 485,50K |
| 2026-09-10 | $0,05 | +6,38 % | $0,04 | $0,06 | $0,04 | 953,20K |
| 2026-09-09 | $0,05 | +9,30 % | $0,04 | $0,06 | $0,03 | 4,10M |
| 2026-09-08 | $0,04 | -41,89 % | $0,02 | $0,04 | $0,02 | 6,29M |
| 2026-09-04 | $0,07 | -37,29 % | $0,09 | $0,09 | $0,07 | 47,48M |
| 2026-09-03 | $0,12 | +10,28 % | $0,12 | $0,13 | $0,11 | 151,00M |
| 2026-09-02 | $0,11 | -21,90 % | $0,13 | $0,20 | $0,11 | 46,79M |
| 2026-09-01 | $0,14 | -15,95 % | $0,14 | $0,14 | $0,12 | 15,69M |
| 2026-08-31 | $0,16 | -9,94 % | $0,15 | $0,17 | $0,14 | 10,78M |
| 2026-08-28 | $0,18 | -74,83 % | $0,22 | $0,23 | $0,16 | 58,56M |
| 2026-08-27 | $0,72 | -7,82 % | $0,75 | $0,76 | $0,70 | 1,08M |
| 2026-08-26 | $0,78 | +5,12 % | $0,76 | $0,79 | $0,74 | 900,30K |
| 2026-08-25 | $0,74 | -2,50 % | $0,78 | $0,81 | $0,71 | 1,58M |
| 2026-08-24 | $0,76 | -5,35 % | $0,80 | $0,83 | $0,75 | 1,12M |
| 2026-08-21 | $0,80 | +0,63 % | $0,81 | $0,86 | $0,79 | 1,24M |
| 2026-08-20 | $0,80 | -3,39 % | $0,84 | $0,84 | $0,80 | 902,30K |
| 2026-08-19 | $0,83 | +4,42 % | $0,79 | $0,86 | $0,79 | 797,60K |
| 2026-08-18 | $0,79 | -11,01 % | $0,85 | $0,90 | $0,78 | 1,85M |
| 2026-08-17 | $0,89 | -25,21 % | $1,03 | $1,03 | $0,85 | 2,20M |
| 2026-08-14 | $1,19 | +5,31 % | $1,11 | $1,24 | $1,01 | 2,03M |
| 2026-08-13 | $1,13 | +6,60 % | $1,10 | $1,16 | $1,05 | 1,09M |
| 2026-08-12 | $1,06 | +13,73 % | $0,96 | $1,09 | $0,96 | 1,11M |
| 2026-08-11 | $0,93 | +0,43 % | $0,96 | $1,02 | $0,92 | 922,50K |
| 2026-08-10 | $0,93 | +2,88 % | $0,90 | $0,96 | $0,89 | 639,10K |
| 2026-08-07 | $0,90 | +8,67 % | $0,84 | $0,92 | $0,84 | 526,20K |
| 2026-08-06 | $0,83 | -1,31 % | $0,84 | $0,85 | $0,80 | 355,40K |
| 2026-08-05 | $0,84 | -2,32 % | $0,87 | $0,89 | $0,84 | 319,90K |
| 2026-08-04 | $0,86 | +1,53 % | $0,86 | $0,89 | $0,86 | 457,40K |
| 2026-08-03 | $0,85 | +4,95 % | $0,81 | $0,88 | $0,80 | 695,50K |
| 2026-07-31 | $0,81 | +1,89 % | $0,79 | $0,84 | $0,78 | 499,50K |
| 2026-07-30 | $0,79 | -1,12 % | $0,79 | $0,81 | $0,75 | 763,40K |
| 2026-07-29 | $0,80 | -5,09 % | $0,84 | $0,85 | $0,79 | 376,30K |
| 2026-07-28 | $0,85 | -2,54 % | $0,88 | $0,88 | $0,83 | 370,10K |
| 2026-07-27 | $0,87 | +2,24 % | $0,85 | $0,88 | $0,84 | 262,00K |
| 2026-07-24 | $0,85 | -2,53 % | $0,89 | $0,89 | $0,83 | 259,10K |
| 2026-07-23 | $0,87 | -1,14 % | $0,88 | $0,90 | $0,84 | 344,80K |
| 2026-07-22 | $0,88 | -2,00 % | $0,91 | $0,92 | $0,87 | 250,60K |
| 2026-07-21 | $0,90 | +1,70 % | $0,89 | $0,91 | $0,86 | 278,50K |
| 2026-07-20 | $0,88 | -0,45 % | $0,89 | $0,92 | $0,84 | 461,70K |
| 2026-07-17 | $0,89 | +1,95 % | $0,87 | $0,89 | $0,80 | 647,30K |
| 2026-07-16 | $0,87 | -5,64 % | $0,91 | $0,93 | $0,85 | 749,70K |
| 2026-07-15 | $0,92 | -10,49 % | $1,04 | $1,05 | $0,89 | 1,57M |
| 2026-07-14 | $1,03 | +16,78 % | $0,88 | $1,17 | $0,88 | 4,83M |
| 2026-07-13 | $0,88 | +7,82 % | $0,81 | $0,93 | $0,81 | 1,46M |
| 2026-07-10 | $0,82 | -2,39 % | $0,83 | $0,87 | $0,79 | 712,10K |
| 2026-07-09 | $0,84 | +4,49 % | $0,80 | $0,88 | $0,74 | 2,21M |
| 2026-07-08 | $0,80 | -22,88 % | $1,05 | $1,05 | $0,80 | 5,21M |
| 2026-07-07 | $1,04 | -5,45 % | $1,11 | $1,12 | $1,04 | 4,02M |
| 2026-07-06 | $1,10 | -20,29 % | $1,35 | $1,35 | $1,10 | 4,09M |
| 2026-07-02 | $1,38 | +0,73 % | $1,39 | $1,42 | $1,34 | 310,90K |
| 2026-07-01 | $1,37 | -2,84 % | $1,38 | $1,42 | $1,36 | 333,40K |
| 2026-06-30 | $1,41 | +0,71 % | $1,40 | $1,42 | $1,38 | 348,40K |
| 2026-06-29 | $1,40 | +6,87 % | $1,30 | $1,46 | $1,28 | 1,14M |
| 2026-06-26 | $1,31 | +4,80 % | $1,25 | $1,31 | $1,24 | 435,10K |
| 2026-06-25 | $1,25 | -4,58 % | $1,34 | $1,34 | $1,25 | 322,80K |
| 2026-06-24 | $1,31 | +3,97 % | $1,28 | $1,36 | $1,27 | 515,70K |
| 2026-06-23 | $1,26 | -3,08 % | $1,28 | $1,33 | $1,25 | 724,40K |
| 2026-06-22 | $1,30 | +8,33 % | $1,20 | $1,30 | $1,20 | 780,30K |
| 2026-06-18 | $1,20 | +0,84 % | $1,20 | $1,23 | $1,17 | 439,30K |
| 2026-06-17 | $1,19 | -0,83 % | $1,19 | $1,26 | $1,18 | 603,50K |
| 2026-06-16 | $1,20 | +3,45 % | $1,16 | $1,20 | $1,14 | 921,20K |
| 2026-06-15 | $1,16 | +1,75 % | $1,16 | $1,27 | $1,16 | 823,60K |
| 2026-06-12 | $1,14 | +2,70 % | $1,10 | $1,16 | $1,10 | 488,70K |
| 2026-06-11 | $1,11 | +1,83 % | $1,12 | $1,15 | $1,08 | 749,20K |
| 2026-06-10 | $1,09 | +1,87 % | $1,07 | $1,11 | $1,06 | 501,80K |
| 2026-06-09 | $1,07 | -3,17 % | $1,10 | $1,12 | $1,05 | 619,90K |
| 2026-06-08 | $1,11 | 0,00 % | $1,14 | $1,14 | $1,09 | 575,00K |
| 2026-06-05 | $1,11 | -10,16 % | $1,22 | $1,24 | $1,10 | 992,80K |
| 2026-06-04 | $1,23 | +6,03 % | $1,16 | $1,27 | $1,15 | 791,70K |