BTSE Token (BTSE) historical data and Live price

BTSE Token

BTSE

$ 0.797703 -0.037 %

0.00001241 BTC

MARKET CAP
3.474 M

24H VOLUME
12.62973244

CIRC.SUPPLY
4.355 M

MAX SUPPLY

BTSE

USD

Rank1,402

1H 0.00 %

24H -0.04 %

7D 3.29 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.742	0.798	0.742	0.798	0.33	3,475,059.38
4/23/24	0.735	0.742	0.733	0.742	176.4	3,230,933.74
4/22/24	0.732	0.8	0.724	0.735	949.56	3,201,160.69
4/21/24	0.808	0.808	0.732	0.732	0.01	3,188,892.83
4/20/24	0.809	0.809	0.703	0.808	1.47	3,520,358.76
4/19/24	0.772	0.81	0.711	0.809	1,011.05	3,522,961.2
4/18/24	0.711	0.772	0.693	0.772	9.57	3,363,171.55
4/17/24	0.628	0.9	0.602	0.711	17,850.8	3,095,710.95
4/16/24	0.646	0.646	0.602	0.628	1,181.27	2,734,055.01
4/15/24	0.61	0.646	0.61	0.646	122.98	2,813,835.44
4/14/24	0.602	0.667	0.602	0.61	1,336.34	2,654,217.06
4/13/24	0.623	0.67	0.602	0.602	1,722.38	2,621,536.03
4/12/24	0.752	0.752	0.623	0.623	2,806.15	2,713,232.48
4/11/24	0.74	0.752	0.703	0.752	23,857.02	3,274,742.68
4/10/24	0.706	0.753	0.705	0.74	3,943.5	3,222,486.14
4/9/24	0.755	0.8	0.705	0.706	1,253.21	3,074,425.97
4/8/24	0.8	0.8	0.755	0.755	159.74	3,289,382.38
4/7/24	0.815	0.815	0.778	0.8	19.16	3,483,775.77
4/6/24	0.768	0.815	0.765	0.815	2.41	3,549,089.47
4/5/24	0.703	0.82	0.703	0.768	4,426.57	3,345,203.75
4/4/24	0.803	0.803	0.703	0.703	11,177.51	3,061,361.84
4/3/24	0.803	0.803	0.803	0.803	26.19	3,496,832.94
4/2/24	0.803	0.803	0.803	0.803	2,028.66	3,496,709.59
4/1/24	0.803	0.803	0.803	0.803	1,478.74	3,496,832.94
3/31/24	0.803	0.803	0.803	0.803	3.24	3,496,832.94
3/30/24	0.803	0.805	0.803	0.803	6,634.3	3,496,436.5
3/29/24	0.845	0.845	0.803	0.803	1,708.45	3,496,832.94
3/28/24	0.804	0.845	0.804	0.845	4,240.65	3,679,245.08
3/27/24	0.804	0.804	0.804	0.804	2,782.62	3,501,187.65
3/26/24	0.816	0.816	0.804	0.804	779.99	3,501,187.65
3/25/24	0.804	0.816	0.804	0.816	78.47	3,551,570.76
3/24/24	0.804	0.804	0.804	0.804	1,797.13	3,501,187.65
3/23/24	0.804	0.808	0.804	0.804	134.59	3,501,187.65
3/22/24	0.805	0.829	0.804	0.804	204.57	3,501,187.65
3/21/24	0.804	0.83	0.804	0.805	0	3,505,219.85
3/20/24	0.804	0.804	0.804	0.804	0	3,501,187.65
3/19/24	0.804	0.824	0.804	0.804	5,916.72	3,500,197.46
3/18/24	0.804	0.804	0.804	0.804	1,849.37	3,501,187.65
3/17/24	0.804	0.804	0.802	0.804	4,471.46	3,501,187.65
3/16/24	0.804	0.804	0.804	0.804	2,098.75	3,501,187.65
3/15/24	0.874	0.874	0.804	0.804	1,335.77	3,501,187.65
3/14/24	0.805	0.874	0.805	0.874	3,126.6	3,806,017.42
3/13/24	0.804	0.84	0.804	0.805	1,501.93	3,507,182.95
3/12/24	0.815	0.815	0.804	0.804	4,537.92	3,501,187.65
3/11/24	0.841	0.849	0.804	0.815	4,042.54	3,549,016.28
3/10/24	0.848	0.849	0.806	0.841	228.7	3,664,450.12
3/9/24	0.846	0.848	0.806	0.848	184.06	3,692,794.93
3/8/24	0.818	0.846	0.814	0.846	486.4	3,684,967.06
3/7/24	0.839	0.84	0.805	0.818	1,682.81	3,563,907.16
3/6/24	0.805	0.84	0.584	0.839	15,522.22	3,655,326.49
3/5/24	0.829	0.849	0.805	0.805	4,576.13	3,503,712.08
3/4/24	0.828	0.83	0.828	0.829	0	3,611,954.09
3/3/24	0.831	0.831	0.828	0.828	380.61	3,607,202.65
3/2/24	0.805	0.831	0.804	0.831	1,924.75	3,617,017.07
3/1/24	0.825	0.825	0.804	0.805	836.61	3,503,641.69
2/29/24	0.83	0.831	0.811	0.825	2,418.55	3,591,677.5
2/28/24	0.85	0.851	0.81	0.83	3,275.01	3,613,665.7
2/27/24	0.806	0.861	0.806	0.85	674.17	3,702,989.56
2/26/24	0.85	0.85	0.806	0.806	0	3,509,528.32
2/25/24	0.806	0.85	0.806	0.85	55.27	3,701,453.67
2/24/24	0.806	0.806	0.806	0.806	0	3,509,724.33
2/23/24	0.854	0.854	0.806	0.806	1,707.72	3,509,458.91
2/22/24	0.854	0.854	0.803	0.854	1,762.14	3,717,919.44
2/21/24	0.805	0.859	0.804	0.854	1,634.87	3,718,783.74
2/20/24	0.83	0.83	0.8	0.805	7,255.63	3,505,433.29
2/19/24	0.83	0.83	0.821	0.83	2,790	3,615,091.69
2/18/24	0.83	0.83	0.83	0.83	1,205.34	3,614,618.26
2/17/24	0.861	0.861	0.805	0.83	209.32	3,614,288.58
2/16/24	0.853	0.888	0.804	0.861	247.47	3,747,979.58
2/15/24	0.854	0.854	0.804	0.853	663.1	3,713,799.87
2/14/24	0.851	0.854	0.804	0.854	4,985.61	3,718,033.43
2/13/24	0.85	0.851	0.85	0.851	837.77	3,704,465.07
2/12/24	0.843	0.851	0.832	0.85	2,128.12	3,702,224.03
2/11/24	0.843	0.844	0.843	0.843	100.02	3,672,087.84
2/10/24	0.844	0.845	0.843	0.843	12.86	3,672,194.59
2/9/24	0.804	0.845	0.804	0.844	1,039.15	3,677,305.37
2/8/24	0.804	0.804	0.804	0.804	0	3,502,927.95
2/7/24	0.805	0.805	0.804	0.804	0	3,502,927.95
2/6/24	0.804	0.805	0.804	0.805	0.1	3,505,227.51
2/5/24	0.805	0.843	0.804	0.804	19.07	3,501,166.18
2/4/24	0.805	0.805	0.805	0.805	0.06	3,504,310.26
2/3/24	0.804	0.805	0.804	0.805	0.69	3,504,822.93
2/2/24	0.835	0.835	0.804	0.804	1,357.46	3,502,095.49
2/1/24	0.847	0.848	0.833	0.835	417.3	3,635,859.57
1/31/24	0.841	0.848	0.84	0.847	15.61	3,690,576.39
1/30/24	0.804	0.841	0.804	0.841	0.01	3,662,398.4
1/29/24	0.804	0.804	0.804	0.804	0	3,500,796.42
1/28/24	0.847	0.848	0.804	0.804	1,245.4	3,500,924.41
1/27/24	0.847	0.848	0.847	0.847	0	3,689,663.61
1/26/24	0.804	0.847	0.804	0.847	1,005.29	3,689,619.56

Similar Coins