- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bitcoin Vault (BTCV) historical data and Live price
Bitcoin Vault
BTCV$ 3.38 + 17.146 % 
0.0000542 BTC
0.0000542 BTC MARKET CAP
0
0
24H VOLUME
35.267 k
35.267 k
CIRC.SUPPLY
0
0
MAX SUPPLY
21 M
21 M
Rank4,302
1H 12.71 %
24H 17.15 %
7D 4.87 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/28/24 | 2.632 | 4.008 | 2.541 | 3.011 | 40,973.91 | 0 |
| 4/27/24 | 2.844 | 3.55 | 2.559 | 2.632 | 24,249.12 | 0 |
| 4/26/24 | 2.647 | 2.961 | 2.623 | 2.844 | 18,155.95 | 0 |
| 4/25/24 | 2.769 | 3.074 | 2.428 | 2.647 | 30,429.13 | 0 |
| 4/24/24 | 2.967 | 3.091 | 2.625 | 2.769 | 23,919.26 | 0 |
| 4/23/24 | 3.038 | 3.055 | 2.883 | 2.967 | 29,999.47 | 0 |
| 4/22/24 | 3.254 | 3.301 | 2.998 | 3.038 | 33,658.66 | 0 |
| 4/21/24 | 3.34 | 3.643 | 3.246 | 3.254 | 12,105.38 | 0 |
| 4/20/24 | 3.291 | 3.405 | 3.082 | 3.34 | 22,970.73 | 0 |
| 4/19/24 | 3.288 | 3.344 | 2.994 | 3.291 | 26,303.56 | 0 |
| 4/18/24 | 3.368 | 3.437 | 3.077 | 3.288 | 33,437.25 | 0 |
| 4/17/24 | 3.433 | 3.555 | 3.291 | 3.368 | 23,975.48 | 0 |
| 4/16/24 | 3.451 | 3.677 | 3.192 | 3.433 | 26,285.38 | 0 |
| 4/15/24 | 3.245 | 3.666 | 3.24 | 3.451 | 70,189.67 | 0 |
| 4/14/24 | 3.004 | 3.302 | 2.851 | 3.245 | 30,757.75 | 0 |
| 4/13/24 | 3.662 | 3.662 | 2.918 | 3.004 | 35,344.25 | 0 |
| 4/12/24 | 4.05 | 4.583 | 3.522 | 3.662 | 40,416.41 | 0 |
| 4/11/24 | 5.625 | 5.626 | 3.826 | 4.05 | 106,084.32 | 0 |
| 4/10/24 | 5.821 | 6.28 | 5.293 | 5.625 | 69,248.38 | 0 |
| 4/9/24 | 6.628 | 7.147 | 5.762 | 5.821 | 75,115.92 | 0 |
| 4/8/24 | 6.243 | 6.929 | 6.232 | 6.628 | 60,863.96 | 0 |
| 4/7/24 | 5.864 | 7.538 | 5.817 | 6.243 | 237,596.54 | 0 |
| 4/6/24 | 4.544 | 6.195 | 4.511 | 5.864 | 88,423.01 | 0 |
| 4/5/24 | 4.335 | 4.759 | 3.968 | 4.544 | 45,550.68 | 0 |
| 4/4/24 | 3.731 | 4.512 | 3.728 | 4.335 | 97,516.79 | 0 |
| 4/3/24 | 3.41 | 3.962 | 3.341 | 3.731 | 43,098.05 | 0 |
| 4/2/24 | 3.637 | 3.797 | 2.95 | 3.41 | 21,305.89 | 0 |
| 4/1/24 | 3.429 | 3.93 | 3.391 | 3.637 | 67,856.16 | 0 |
| 3/31/24 | 2.806 | 3.509 | 2.806 | 3.429 | 100,238.23 | 0 |
| 3/30/24 | 2.357 | 2.822 | 2.353 | 2.806 | 67,145.03 | 0 |
| 3/29/24 | 1.893 | 2.409 | 1.82 | 2.357 | 39,682.58 | 0 |
| 3/28/24 | 1.508 | 2.017 | 1.508 | 1.893 | 51,883.59 | 0 |
| 3/27/24 | 1.198 | 1.526 | 1.168 | 1.508 | 27,337.85 | 0 |
| 3/26/24 | 1.087 | 1.287 | 1.085 | 1.198 | 21,820.76 | 0 |
| 3/25/24 | 1.05 | 1.123 | 1.048 | 1.087 | 22,795.39 | 0 |
| 3/24/24 | 0.996 | 1.055 | 0.925 | 1.05 | 20,932.38 | 0 |
| 3/23/24 | 1.016 | 1.035 | 0.976 | 0.996 | 15,259.46 | 0 |
| 3/22/24 | 1.008 | 1.037 | 1.001 | 1.016 | 5,849.01 | 0 |
| 3/21/24 | 0.968 | 1.076 | 0.941 | 1.008 | 5,207.17 | 0 |
| 3/20/24 | 0.97 | 0.998 | 0.928 | 0.968 | 15,319.52 | 0 |
| 3/19/24 | 0.986 | 1.027 | 0.933 | 0.97 | 18,902.65 | 0 |
| 3/18/24 | 0.942 | 1.003 | 0.924 | 0.986 | 22,065.78 | 0 |
| 3/17/24 | 0.912 | 0.942 | 0.905 | 0.942 | 17,231.65 | 0 |
| 3/16/24 | 0.942 | 0.982 | 0.898 | 0.912 | 18,041.78 | 0 |
| 3/15/24 | 1.007 | 1.117 | 0.881 | 0.942 | 21,898.7 | 0 |
| 3/14/24 | 1.093 | 1.339 | 0.976 | 1.007 | 21,343.01 | 0 |
| 3/13/24 | 1.036 | 1.27 | 1.012 | 1.093 | 27,142.3 | 0 |
| 3/12/24 | 1.034 | 1.077 | 1.018 | 1.036 | 7,387.96 | 0 |
| 3/11/24 | 1.028 | 1.06 | 1.002 | 1.034 | 17,502.83 | 0 |
| 3/10/24 | 1.019 | 1.063 | 1.003 | 1.028 | 17,701.56 | 0 |
| 3/9/24 | 1.134 | 1.137 | 0.989 | 1.019 | 7,375.02 | 0 |
| 3/8/24 | 1.033 | 1.138 | 0.982 | 1.134 | 5,670.33 | 0 |
| 3/7/24 | 0.938 | 1.113 | 0.893 | 1.033 | 5,709.96 | 0 |
| 3/6/24 | 0.88 | 1.015 | 0.874 | 0.938 | 3,825.32 | 0 |
| 3/5/24 | 0.883 | 0.942 | 0.83 | 0.88 | 13,626.49 | 0 |
| 3/4/24 | 0.835 | 0.887 | 0.822 | 0.883 | 21,282.35 | 0 |
| 3/3/24 | 0.838 | 0.849 | 0.82 | 0.835 | 16,448.86 | 0 |
| 3/2/24 | 0.819 | 0.857 | 0.812 | 0.838 | 18,348.31 | 0 |
| 3/1/24 | 0.802 | 0.84 | 0.797 | 0.819 | 11,593.17 | 0 |
| 2/29/24 | 0.809 | 0.83 | 0.773 | 0.802 | 15,411.01 | 0 |
| 2/28/24 | 0.726 | 0.832 | 0.698 | 0.809 | 15,646.25 | 0 |
| 2/27/24 | 0.765 | 0.862 | 0.669 | 0.726 | 16,578.72 | 0 |
| 2/26/24 | 0.671 | 0.785 | 0.659 | 0.765 | 5,046.29 | 0 |
| 2/25/24 | 0.797 | 0.797 | 0.623 | 0.671 | 10,709.69 | 0 |
| 2/24/24 | 0.72 | 0.801 | 0.69 | 0.797 | 15,882.35 | 0 |
| 2/23/24 | 0.717 | 0.816 | 0.7 | 0.72 | 1,238.55 | 0 |
| 2/22/24 | 0.71 | 0.812 | 0.682 | 0.717 | 22,007.33 | 0 |
| 2/21/24 | 0.712 | 0.738 | 0.682 | 0.71 | 22,539.64 | 0 |
| 2/20/24 | 0.705 | 0.719 | 0.701 | 0.712 | 16,126.5 | 0 |
| 2/19/24 | 0.721 | 0.738 | 0.701 | 0.705 | 15,934.66 | 0 |
| 2/18/24 | 0.727 | 0.731 | 0.708 | 0.721 | 11,057.73 | 0 |
| 2/17/24 | 0.709 | 0.728 | 0.7 | 0.727 | 785.11 | 0 |
| 2/16/24 | 0.737 | 0.774 | 0.706 | 0.709 | 16,079.39 | 0 |
| 2/15/24 | 0.764 | 0.905 | 0.724 | 0.737 | 12,349.36 | 0 |
| 2/14/24 | 0.715 | 0.774 | 0.701 | 0.764 | 18,217.94 | 0 |
| 2/13/24 | 0.705 | 0.725 | 0.697 | 0.715 | 19,117.58 | 0 |
| 2/12/24 | 0.711 | 0.74 | 0.692 | 0.705 | 15,329.34 | 0 |
| 2/11/24 | 0.68 | 0.711 | 0.672 | 0.711 | 8,032.47 | 0 |
| 2/10/24 | 0.656 | 0.711 | 0.644 | 0.68 | 15,325.19 | 0 |
| 2/9/24 | 0.658 | 0.668 | 0.649 | 0.656 | 1,481.47 | 0 |
| 2/8/24 | 0.64 | 0.689 | 0.638 | 0.658 | 16,633.24 | 0 |
| 2/7/24 | 0.62 | 0.677 | 0.601 | 0.64 | 11,775.26 | 0 |
| 2/6/24 | 0.741 | 0.772 | 0.62 | 0.62 | 18,495.78 | 0 |
| 2/5/24 | 0.756 | 0.813 | 0.741 | 0.741 | 14,844.21 | 0 |
| 2/4/24 | 0.823 | 0.907 | 0.751 | 0.756 | 15,763.4 | 0 |
| 2/3/24 | 0.976 | 0.996 | 0.794 | 0.823 | 22,464.68 | 0 |
| 2/2/24 | 0.899 | 0.978 | 0.883 | 0.976 | 7,739.03 | 0 |
| 2/1/24 | 1.006 | 1.008 | 0.898 | 0.899 | 15,907.39 | 0 |
| 1/31/24 | 1.006 | 1.01 | 1.003 | 1.006 | 530.37 | 0 |
| 1/30/24 | 1.026 | 1.027 | 0.934 | 1.006 | 13,192.83 | 0 |
