BTSE Token BTSE
$0.9972-0.01 (-0.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.00 | -0.84% | $1.00 | $1.00 | $1.00 | 229.73K |
| 2026-09-30 | $1.01 | +1.34% | $1.00 | $1.01 | $1.00 | 150.11K |
| 2026-09-29 | $1.00 | -3.02% | $1.03 | $1.03 | $1.00 | 258.71K |
| 2026-09-28 | $1.03 | +0.89% | $1.02 | $1.03 | $1.01 | 200.75K |
| 2026-09-27 | $1.02 | -0.15% | $1.02 | $1.02 | $1.00 | 299.41K |
| 2026-09-26 | $1.02 | -0.71% | $1.03 | $1.03 | $1.02 | 421.06K |
| 2026-09-25 | $1.03 | +2.21% | $1.01 | $1.03 | $1.00 | 280.77K |
| 2026-09-24 | $1.01 | -1.08% | $1.02 | $1.02 | $1.01 | 151.07K |
| 2026-09-23 | $1.02 | -1.91% | $1.04 | $1.04 | $1.00 | 273.09K |
| 2026-09-22 | $1.04 | -1.08% | $1.05 | $1.05 | $1.02 | 372.72K |
| 2026-09-21 | $1.05 | -1.60% | $1.07 | $1.07 | $1.03 | 389.60K |
| 2026-09-20 | $1.07 | +2.05% | $1.05 | $1.07 | $1.05 | 294.25K |
| 2026-09-19 | $1.05 | +0.19% | $1.04 | $1.05 | $1.02 | 292.75K |
| 2026-09-18 | $1.04 | +0.23% | $1.04 | $1.06 | $1.03 | 285.71K |
| 2026-09-17 | $1.04 | +0.23% | $1.04 | $1.07 | $1.04 | 292.99K |
| 2026-09-16 | $1.04 | -2.42% | $1.06 | $1.09 | $1.03 | 301.18K |
| 2026-09-15 | $1.06 | +1.31% | $1.05 | $1.10 | $1.05 | 457.30K |
| 2026-09-14 | $1.05 | +3.20% | $1.02 | $1.07 | $1.01 | 529.97K |
| 2026-09-13 | $1.02 | +3.61% | $0.98 | $1.03 | $0.98 | 378.26K |
| 2026-09-12 | $0.98 | +3.31% | $0.95 | $0.98 | $0.94 | 386.02K |
| 2026-09-11 | $0.95 | +4.36% | $0.91 | $0.97 | $0.91 | 624.29K |
| 2026-09-10 | $0.91 | +2.63% | $0.89 | $0.93 | $0.87 | 793.61K |
| 2026-09-09 | $0.89 | +1.01% | $0.88 | $0.91 | $0.87 | 912.63K |
| 2026-09-08 | $0.88 | +3.22% | $0.85 | $0.90 | $0.85 | 847.19K |
| 2026-09-07 | $0.85 | +2.49% | $0.83 | $0.91 | $0.83 | 1.17M |
| 2026-09-06 | $0.83 | -1.54% | $0.84 | $0.86 | $0.81 | 1.24M |
| 2026-09-05 | $0.84 | -0.05% | $0.84 | $0.87 | $0.83 | 1.38M |
| 2026-09-04 | $0.84 | -0.82% | $0.85 | $0.86 | $0.83 | 1.34M |
| 2026-09-03 | $0.85 | -1.42% | $0.86 | $0.87 | $0.84 | 1.42M |
| 2026-09-02 | $0.86 | +6.79% | $0.81 | $0.86 | $0.80 | 3.15M |
| 2026-09-01 | $0.81 | +4.36% | $0.77 | $0.81 | $0.76 | 2.46M |
| 2026-08-31 | $0.77 | +12.88% | $0.69 | $0.78 | $0.69 | 4.12M |
| 2026-08-30 | $0.69 | -2.25% | $0.70 | $0.72 | $0.68 | 7.56M |
| 2026-08-29 | $0.70 | -3.15% | $0.73 | $0.73 | $0.69 | 5.60M |
| 2026-08-28 | $0.73 | -9.54% | $0.80 | $0.82 | $0.73 | 4.00M |
| 2026-08-27 | $0.80 | +5.17% | $0.76 | $0.80 | $0.76 | 5.77M |
| 2026-08-26 | $0.76 | +2.33% | $0.74 | $0.77 | $0.73 | 9.02M |
| 2026-08-25 | $0.74 | -8.69% | $0.82 | $0.82 | $0.74 | 9.03M |
| 2026-08-24 | $0.82 | -3.57% | $0.85 | $0.85 | $0.81 | 9.00M |
| 2026-08-23 | $0.85 | -1.57% | $0.86 | $0.86 | $0.83 | 9.06M |
| 2026-08-22 | $0.86 | -3.69% | $0.89 | $0.90 | $0.85 | 9.19M |
| 2026-08-21 | $0.89 | -0.78% | $0.90 | $0.91 | $0.88 | 9.29M |
| 2026-08-20 | $0.90 | +5.37% | $0.85 | $0.90 | $0.84 | 9.33M |
| 2026-08-19 | $0.85 | -3.38% | $0.88 | $0.89 | $0.83 | 8.88M |
| 2026-08-18 | $0.88 | -7.01% | $0.95 | $0.97 | $0.88 | 8.48M |
| 2026-08-17 | $0.95 | +2.28% | $0.93 | $0.97 | $0.93 | 5.39M |
| 2026-08-16 | $0.93 | +0.68% | $0.92 | $0.96 | $0.92 | 5.12M |
| 2026-08-15 | $0.92 | -1.95% | $0.94 | $0.94 | $0.89 | 5.21M |
| 2026-08-14 | $0.94 | +3.28% | $0.91 | $0.94 | $0.90 | 4.22M |
| 2026-08-13 | $0.91 | +2.01% | $0.89 | $0.91 | $0.88 | 2.36M |
| 2026-08-12 | $0.89 | +2.40% | $0.87 | $0.90 | $0.86 | 3.59M |
| 2026-08-11 | $0.87 | +1.12% | $0.86 | $0.89 | $0.85 | 5.74M |
| 2026-08-10 | $0.86 | -0.66% | $0.87 | $0.88 | $0.83 | 5.73M |
| 2026-08-09 | $0.87 | -2.76% | $0.89 | $0.90 | $0.85 | 5.76M |
| 2026-08-08 | $0.89 | +7.54% | $0.83 | $0.89 | $0.83 | 5.68M |
| 2026-08-07 | $0.83 | -1.91% | $0.85 | $0.85 | $0.82 | 5.61M |
| 2026-08-06 | $0.85 | +3.14% | $0.82 | $0.85 | $0.80 | 5.76M |
| 2026-08-05 | $0.82 | -0.93% | $0.83 | $0.84 | $0.81 | 5.82M |
| 2026-08-04 | $0.83 | -2.97% | $0.85 | $0.86 | $0.82 | 5.90M |
| 2026-08-03 | $0.85 | -5.93% | $0.91 | $0.91 | $0.85 | 4.93M |
| 2026-08-02 | $0.91 | -2.69% | $0.93 | $0.96 | $0.91 | 2.70M |
| 2026-08-01 | $0.93 | +7.17% | $0.87 | $0.94 | $0.86 | 2.33M |
| 2026-07-31 | $0.87 | +4.08% | $0.84 | $0.89 | $0.84 | 2.58M |
| 2026-07-30 | $0.84 | +0.90% | $0.83 | $0.85 | $0.82 | 2.33M |
| 2026-07-29 | $0.83 | -2.67% | $0.85 | $0.85 | $0.80 | 4.34M |
| 2026-07-28 | $0.85 | -3.15% | $0.88 | $0.88 | $0.84 | 7.11M |
| 2026-07-27 | $0.88 | +0.12% | $0.88 | $0.88 | $0.85 | 5.91M |
| 2026-07-26 | $0.88 | -4.05% | $0.92 | $0.92 | $0.88 | 4.00M |
| 2026-07-25 | $0.92 | -5.74% | $0.97 | $0.97 | $0.90 | 3.94M |
| 2026-07-24 | $0.97 | +4.80% | $0.93 | $0.97 | $0.93 | 4.00M |
| 2026-07-23 | $0.93 | -1.10% | $0.94 | $0.95 | $0.92 | 4.03M |
| 2026-07-22 | $0.94 | -0.28% | $0.94 | $0.94 | $0.91 | 4.26M |
| 2026-07-21 | $0.94 | +2.64% | $0.92 | $0.97 | $0.90 | 4.44M |
| 2026-07-20 | $0.92 | +1.51% | $0.90 | $0.92 | $0.89 | 2.52M |
| 2026-07-19 | $0.90 | -3.07% | $0.93 | $0.94 | $0.90 | 763.16K |
| 2026-07-18 | $0.93 | -1.39% | $0.94 | $0.94 | $0.91 | 946.92K |
| 2026-07-17 | $0.94 | -6.20% | $1.01 | $1.02 | $0.94 | 693.55K |
| 2026-07-16 | $1.01 | -0.52% | $1.01 | $1.02 | $0.97 | 761.73K |
| 2026-07-15 | $1.01 | +1.54% | $1.00 | $1.02 | $0.99 | 1.32M |
| 2026-07-14 | $1.00 | +0.04% | $1.00 | $1.00 | $0.98 | 3.20M |
| 2026-07-13 | $1.00 | +1.88% | $0.98 | $1.01 | $0.96 | 5.36M |
| 2026-07-12 | $0.98 | -0.24% | $0.98 | $1.10 | $0.95 | 3.39M |
| 2026-07-11 | $0.98 | -2.10% | $1.00 | $1.01 | $0.98 | 5.39M |
| 2026-07-10 | $1.00 | +1.42% | $0.99 | $1.04 | $0.98 | 5.28M |
| 2026-07-09 | $0.99 | -1.33% | $1.00 | $1.00 | $0.97 | 3.32M |
| 2026-07-08 | $1.00 | +0.50% | $0.99 | $1.00 | $0.97 | 1.77M |
| 2026-07-07 | $0.99 | -0.27% | $1.00 | $1.02 | $0.98 | 1.85M |
| 2026-07-06 | $1.00 | -2.70% | $1.03 | $1.03 | $0.98 | 1.93M |
| 2026-07-05 | $1.03 | +3.09% | $0.99 | $1.04 | $0.99 | 2.54M |
| 2026-07-04 | $0.99 | +1.16% | $0.98 | $1.01 | $0.97 | 2.65M |