BTSE Token (BTSE) تاريخ سعر 2026 لعام

In 2026, BTSE Token opened at $1.4717 and is currently trading at $1.0512, a change of −28.57%. The highest price was $1.6907 and the lowest $0.6904.

التاريخ	الافتتاح	الأعلى	الأدنى	الإغلاق	التغيّر	الحجم	القيمة السوقية
Oct 21, 2026	$1.0304	—	—	$1.0512	2.02%	$648,082	$174,739,848
Oct 20, 2026	$1.0314	—	—	$1.0304	0.09%	$301,992	$166,989,136
Oct 19, 2026	$1.03	—	—	$1.0314	0.13%	$259,042	$167,145,915
Oct 18, 2026	$1.0045	—	—	$1.03	2.54%	$313,301	$166,931,094
Oct 17, 2026	$1.0075	—	—	$1.0045	0.30%	$178,918	$162,794,670
Oct 16, 2026	$0.9889	—	—	$1.0075	1.88%	$221,137	$163,284,745
Oct 15, 2026	$1.0014	—	—	$0.9889	1.24%	$259,765	$160,264,661
Oct 14, 2026	$1.0069	—	—	$1.0014	0.55%	$214,160	$162,282,293
Oct 13, 2026	$0.9886	—	—	$1.0069	1.85%	$341,002	$163,183,659
Oct 12, 2026	$0.9867	—	—	$0.9886	0.20%	$300,524	$160,218,827
Oct 11, 2026	$0.9733	—	—	$0.9867	1.38%	$165,906	$159,904,641
Oct 10, 2026	$0.9868	—	—	$0.9733	1.37%	$270,709	$157,735,418
Oct 9, 2026	$1.0002	—	—	$0.9868	1.34%	$363,752	$159,921,874
Oct 8, 2026	$0.9861	—	—	$1.0002	1.43%	$403,690	$162,095,867
Oct 7, 2026	$0.9819	—	—	$0.9861	0.43%	$391,385	$159,815,545
Oct 6, 2026	$0.9742	—	—	$0.9819	0.78%	$186,065	$159,126,210
Oct 5, 2026	$0.9710	—	—	$0.9742	0.33%	$224,482	$157,888,257
Oct 4, 2026	$0.9833	—	—	$0.9710	1.25%	$202,019	$157,364,364
Oct 3, 2026	$1.0019	—	—	$0.9833	1.85%	$178,486	$159,360,757
Oct 2, 2026	$1.0122	—	—	$1.0019	1.02%	$234,113	$162,372,696
Oct 1, 2026	$0.9980	—	—	$1.0122	1.43%	$145,952	$164,041,372
Sep 30, 2026	$1.0275	—	—	$0.9980	2.87%	$260,031	$161,731,417
Sep 29, 2026	$1.0204	—	—	$1.0275	0.69%	$202,948	$166,511,966
Sep 28, 2026	$1.0231	—	—	$1.0204	0.26%	$301,260	$165,375,319
Sep 27, 2026	$1.0290	—	—	$1.0231	0.58%	$394,701	$165,804,948
Sep 26, 2026	$1.0077	—	—	$1.0290	2.12%	$282,851	$166,767,047
Sep 25, 2026	$1.0171	—	—	$1.0077	0.92%	$153,479	$163,308,277
Sep 24, 2026	$1.0423	—	—	$1.0171	2.42%	$264,644	$164,832,428
Sep 23, 2026	$1.0496	—	—	$1.0423	0.69%	$374,918	$168,924,323
Sep 22, 2026	$1.0630	—	—	$1.0496	1.27%	$383,742	$170,092,194
Sep 21, 2026	$1.0479	—	—	$1.0630	1.45%	$299,712	$172,279,465
Sep 20, 2026	$1.0434	—	—	$1.0479	0.43%	$293,933	$169,822,362
Sep 19, 2026	$1.0403	—	—	$1.0434	0.30%	$290,560	$169,098,270
Sep 18, 2026	$1.04	—	—	$1.0403	0.03%	$277,324	$168,592,346
Sep 17, 2026	$1.0683	—	—	$1.04	2.65%	$301,682	$168,545,186
Sep 16, 2026	$1.0507	—	—	$1.0683	1.67%	$465,434	$173,125,671
Sep 15, 2026	$1.0169	—	—	$1.0507	3.33%	$532,706	$170,282,334
Sep 14, 2026	$0.9828	—	—	$1.0169	3.47%	$379,045	$164,800,152
Sep 13, 2026	$0.9505	—	—	$0.9828	3.40%	$389,377	$159,268,388
Sep 12, 2026	$0.9111	—	—	$0.9505	4.32%	$595,150	$154,034,387
Sep 11, 2026	$0.8892	—	—	$0.9111	2.46%	$799,373	$147,648,673
Sep 10, 2026	$0.8774	—	—	$0.8892	1.34%	$913,616	$144,100,739
Sep 9, 2026	$0.8506	—	—	$0.8774	3.15%	$857,591	$142,197,661
Sep 8, 2026	$0.8312	—	—	$0.8506	2.33%	$1,169,825	$137,853,591
Sep 7, 2026	$0.8440	—	—	$0.8312	1.52%	$1,198,244	$134,709,624
Sep 6, 2026	$0.8444	—	—	$0.8440	0.05%	$1,336,091	$136,783,930
Sep 5, 2026	$0.8506	—	—	$0.8444	0.72%	$1,345,785	$136,848,467
Sep 4, 2026	$0.8637	—	—	$0.8506	1.52%	$1,431,627	$137,841,431
Sep 3, 2026	$0.8086	—	—	$0.8637	6.81%	$3,156,631	$139,964,726
Sep 2, 2026	$0.7725	—	—	$0.8086	4.67%	$2,471,032	$131,036,040
Sep 1, 2026	$0.6904	—	—	$0.7725	11.89%	$4,134,391	$125,191,195
Aug 31, 2026	$0.7035	—	—	$0.6904	1.86%	$7,610,847	$111,887,310
Aug 30, 2026	$0.7241	—	—	$0.7035	2.85%	$5,471,468	$114,003,791
Aug 29, 2026	$0.8027	—	—	$0.7241	9.79%	$4,011,765	$117,353,585
Aug 28, 2026	$0.7621	—	—	$0.8027	5.33%	$5,815,331	$130,084,040
Aug 27, 2026	$0.7455	—	—	$0.7621	2.23%	$9,037,596	$123,503,334
Aug 26, 2026	$0.8129	—	—	$0.7455	8.29%	$9,056,359	$120,813,457
Aug 25, 2026	$0.8413	—	—	$0.8129	3.38%	$8,656,127	$131,737,235
Aug 24, 2026	$0.8604	—	—	$0.8413	2.22%	$8,692,336	$136,346,226
Aug 23, 2026	$0.8929	—	—	$0.8604	3.64%	$8,867,617	$139,435,004
Aug 22, 2026	$0.9001	—	—	$0.8929	0.80%	$8,928,924	$144,700,336
Aug 21, 2026	$0.8515	—	—	$0.9001	5.70%	$9,003,767	$145,863,918
Aug 20, 2026	$0.8843	—	—	$0.8515	3.71%	$8,893,580	$137,995,058
Aug 19, 2026	$0.9521	—	—	$0.8843	7.12%	$8,500,905	$143,306,807
Aug 18, 2026	$0.9299	—	—	$0.9521	2.38%	$5,191,433	$154,292,630
Aug 17, 2026	$0.9224	—	—	$0.9299	0.81%	$5,130,754	$150,707,139
Aug 16, 2026	$0.9393	—	—	$0.9224	1.79%	$5,220,261	$149,490,664
Aug 15, 2026	$0.9130	—	—	$0.9393	2.88%	$4,235,827	$152,219,892
Aug 14, 2026	$0.8907	—	—	$0.9130	2.50%	$2,271,454	$147,963,834
Aug 13, 2026	$0.8724	—	—	$0.8907	2.10%	$3,596,014	$144,348,158
Aug 12, 2026	$0.8626	—	—	$0.8724	1.14%	$5,752,090	$141,383,858
Aug 11, 2026	$0.8684	—	—	$0.8626	0.67%	$5,735,604	$139,790,406
Aug 10, 2026	$0.8934	—	—	$0.8684	2.79%	$5,533,124	$140,738,538
Aug 9, 2026	$0.8305	—	—	$0.8934	7.56%	$5,695,894	$144,778,149
Aug 8, 2026	$0.8450	—	—	$0.8305	1.72%	$5,636,014	$134,598,371
Aug 7, 2026	$0.8207	—	—	$0.8450	2.97%	$5,766,133	$136,949,623
Aug 6, 2026	$0.8269	—	—	$0.8207	0.75%	$5,852,825	$133,004,873
Aug 5, 2026	$0.8546	—	—	$0.8269	3.24%	$5,911,877	$134,004,826
Aug 4, 2026	$0.9060	—	—	$0.8546	5.67%	$4,941,391	$138,496,568
Aug 3, 2026	$0.9331	—	—	$0.9060	2.90%	$2,708,147	$146,828,282
Aug 2, 2026	$0.8694	—	—	$0.9331	7.32%	$2,247,791	$151,214,541
Aug 1, 2026	$0.8363	—	—	$0.8694	3.96%	$2,593,374	$140,901,663
Jul 31, 2026	$0.8308	—	—	$0.8363	0.67%	$2,340,583	$135,539,237
Jul 30, 2026	$0.8499	—	—	$0.8308	2.25%	$4,352,783	$134,640,468
Jul 29, 2026	$0.8790	—	—	$0.8499	3.31%	$7,206,200	$137,737,023
Jul 28, 2026	$0.8792	—	—	$0.8790	0.02%	$5,924,968	$142,448,444
Jul 27, 2026	$0.9149	—	—	$0.8792	3.91%	$3,852,163	$142,477,150
Jul 26, 2026	$0.9726	—	—	$0.9149	5.93%	$3,948,871	$148,272,515
Jul 25, 2026	$0.9274	—	—	$0.9726	4.87%	$3,841,344	$157,623,731
Jul 24, 2026	$0.9369	—	—	$0.9274	1.02%	$4,043,002	$150,297,194
Jul 23, 2026	$0.9389	—	—	$0.9369	0.21%	$4,269,914	$151,841,268
Jul 22, 2026	$0.9160	—	—	$0.9389	2.50%	$4,281,529	$152,153,950
Jul 21, 2026	$0.8997	—	—	$0.9160	1.81%	$2,529,305	$148,446,767
Jul 20, 2026	$0.9308	—	—	$0.8997	3.34%	$766,107	$145,810,558
Jul 19, 2026	$0.9418	—	—	$0.9308	1.17%	$949,344	$150,846,865
Jul 18, 2026	$1.0024	—	—	$0.9418	6.04%	$697,829	$152,637,492
Jul 17, 2026	$1.0117	—	—	$1.0024	0.92%	$741,155	$162,444,682
Jul 16, 2026	$0.9952	—	—	$1.0117	1.66%	$1,319,679	$163,957,599
Jul 15, 2026	$0.9955	—	—	$0.9952	0.02%	$3,208,893	$161,287,725
Jul 14, 2026	$0.9764	—	—	$0.9955	1.96%	$5,377,861	$161,326,160
Jul 13, 2026	$0.9784	—	—	$0.9764	0.21%	$3,413,655	$158,232,451
Jul 12, 2026	$1.0023	—	—	$0.9784	2.39%	$5,401,642	$158,562,355
Jul 11, 2026	$0.9846	—	—	$1.0023	1.81%	$5,081,012	$162,439,066
Jul 10, 2026	$0.9989	—	—	$0.9846	1.44%	$3,267,870	$159,558,665
Jul 9, 2026	$0.9919	—	—	$0.9989	0.71%	$1,777,973	$161,889,060
Jul 8, 2026	$0.9978	—	—	$0.9919	0.59%	$1,874,434	$160,747,936
Jul 7, 2026	$1.0254	—	—	$0.9978	2.69%	$1,931,248	$161,697,653
Jul 6, 2026	$0.9924	—	—	$1.0254	3.32%	$2,538,750	$166,171,386
Jul 5, 2026	$0.9837	—	—	$0.9924	0.89%	$2,586,718	$160,835,848
Jul 4, 2026	$0.9011	—	—	$0.9837	9.16%	$1,993,264	$159,413,434
Jul 3, 2026	$0.8808	—	—	$0.9011	2.31%	$1,770,529	$146,031,537
Jul 2, 2026	$0.8367	—	—	$0.8808	5.27%	$3,020,782	$142,740,267
Jul 1, 2026	$0.8032	—	—	$0.8367	4.17%	$4,224,901	$135,596,675
Jun 30, 2026	$0.8785	—	—	$0.8032	8.57%	$2,437,550	$130,168,468
Jun 29, 2026	$0.8927	—	—	$0.8785	1.59%	$5,804,396	$142,363,344
Jun 28, 2026	$0.9066	—	—	$0.8927	1.54%	$7,417,421	$144,669,903
Jun 27, 2026	$0.9105	—	—	$0.9066	0.43%	$7,245,397	$146,927,863
Jun 26, 2026	$0.9607	—	—	$0.9105	5.23%	$7,044,362	$147,555,916
Jun 25, 2026	$0.9470	—	—	$0.9607	1.46%	$5,569,926	$155,700,040
Jun 24, 2026	$0.9466	—	—	$0.9470	0.04%	$2,394,837	$153,466,442
Jun 23, 2026	$0.9581	—	—	$0.9466	1.20%	$3,573,491	$153,403,661
Jun 22, 2026	$0.9674	—	—	$0.9581	0.96%	$7,573,162	$155,265,109
Jun 21, 2026	$1.0181	—	—	$0.9674	4.98%	$7,379,855	$156,776,601
Jun 20, 2026	$1.0703	—	—	$1.0181	4.88%	$7,332,055	$164,999,813
Jun 19, 2026	$1.1101	—	—	$1.0703	3.58%	$7,284,602	$173,458,873
Jun 18, 2026	$1.1268	—	—	$1.1101	1.48%	$7,450,403	$179,899,015
Jun 17, 2026	$1.1429	—	—	$1.1268	1.42%	$5,104,496	$182,606,672
Jun 16, 2026	$1.1207	—	—	$1.1429	1.99%	$2,666,902	$185,228,179
Jun 15, 2026	$1.0977	—	—	$1.1207	2.09%	$2,623,338	$181,621,266
Jun 14, 2026	$1.0534	—	—	$1.0977	4.21%	$2,474,742	$177,902,452
Jun 13, 2026	$1.0669	—	—	$1.0534	1.27%	$3,494,167	$170,712,208
Jun 12, 2026	$1.1420	—	—	$1.0669	6.57%	$5,916,748	$172,905,813
Jun 11, 2026	$1.0783	—	—	$1.1420	5.91%	$5,536,716	$185,074,307
Jun 10, 2026	$1.1026	—	—	$1.0783	2.20%	$3,265,242	$174,754,508
Jun 9, 2026	$1.0462	—	—	$1.1026	5.39%	$3,123,714	$178,690,028
Jun 8, 2026	$1.0530	—	—	$1.0462	0.64%	$3,098,327	$169,547,202
Jun 7, 2026	$1.0285	—	—	$1.0530	2.38%	$3,124,073	$170,644,186
Jun 6, 2026	$1.0089	—	—	$1.0285	1.94%	$3,963,629	$166,677,378
Jun 5, 2026	$0.9690	—	—	$1.0089	4.12%	$5,250,759	$163,511,055
Jun 4, 2026	$0.9529	—	—	$0.9690	1.69%	$4,038,840	$157,040,814
Jun 3, 2026	$0.9661	—	—	$0.9529	1.36%	$4,021,687	$154,429,527
Jun 2, 2026	$0.9515	—	—	$0.9661	1.53%	$5,503,482	$156,564,033
Jun 1, 2026	$1.0065	—	—	$0.9515	5.46%	$4,733,546	$154,208,425
May 31, 2026	$1.0749	—	—	$1.0065	6.36%	$2,505,138	$163,111,512
May 30, 2026	$1.0554	—	—	$1.0749	1.85%	$2,505,605	$174,198,856
May 29, 2026	$1.0283	—	—	$1.0554	2.63%	$2,682,913	$171,040,164
May 28, 2026	$1.0419	—	—	$1.0283	1.31%	$2,628,907	$166,649,646
May 27, 2026	$0.9888	—	—	$1.0419	5.37%	$3,921,368	$168,853,862
May 26, 2026	$1.0050	—	—	$0.9888	1.61%	$5,935,955	$160,246,445
May 25, 2026	$1.0682	—	—	$1.0050	5.92%	$2,568,158	$162,869,074
May 24, 2026	$1.1315	—	—	$1.0682	5.60%	$5,486,121	$173,115,015
May 23, 2026	$1.1147	—	—	$1.1315	1.51%	$8,160,222	$183,380,359
May 22, 2026	$1.1338	—	—	$1.1147	1.68%	$8,217,070	$180,657,257
May 21, 2026	$1.1385	—	—	$1.1338	0.41%	$8,003,270	$183,747,790
May 20, 2026	$1.1159	—	—	$1.1385	2.03%	$6,738,432	$184,511,097
May 19, 2026	$1.1234	—	—	$1.1159	0.66%	$3,841,275	$180,844,702
May 18, 2026	$1.1257	—	—	$1.1234	0.21%	$3,988,641	$182,054,252
May 17, 2026	$1.0743	—	—	$1.1257	4.78%	$3,863,207	$182,436,447
May 16, 2026	$1.0878	—	—	$1.0743	1.24%	$3,924,967	$174,107,096
May 15, 2026	$1.1084	—	—	$1.0878	1.86%	$3,138,072	$176,292,266
May 14, 2026	$1.0520	—	—	$1.1084	5.36%	$1,752,498	$179,632,960
May 13, 2026	$0.9730	—	—	$1.0520	8.12%	$5,825,036	$170,490,218
May 12, 2026	$0.9940	—	—	$0.9730	2.11%	$10,551,520	$157,691,027
May 11, 2026	$0.9679	—	—	$0.9940	2.69%	$10,164,158	$161,082,983
May 10, 2026	$1.0041	—	—	$0.9679	3.60%	$6,843,133	$156,860,723
May 9, 2026	$1.0018	—	—	$1.0041	0.23%	$6,578,179	$162,721,639
May 8, 2026	$0.9661	—	—	$1.0018	3.69%	$6,821,505	$162,349,591
May 7, 2026	$1.0326	—	—	$0.9661	6.43%	$6,715,285	$156,574,056
May 6, 2026	$1.0755	—	—	$1.0326	3.99%	$6,840,516	$167,337,222
May 5, 2026	$1.0587	—	—	$1.0755	1.59%	$6,902,266	$174,295,428
May 4, 2026	$1.0888	—	—	$1.0587	2.77%	$6,690,927	$171,570,085
May 3, 2026	$1.0486	—	—	$1.0888	3.84%	$6,966,176	$176,457,668
May 2, 2026	$1.1291	—	—	$1.0486	7.13%	$6,052,131	$169,939,170
May 1, 2026	$1.0834	—	—	$1.1291	4.22%	$2,843,222	$182,990,911
Apr 30, 2026	$1.0741	—	—	$1.0834	0.87%	$2,836,485	$175,578,873
Apr 29, 2026	$1.0813	—	—	$1.0741	0.66%	$2,823,711	$174,067,181
Apr 28, 2026	$1.1034	—	—	$1.0813	2.01%	$2,927,276	$175,229,246
Apr 27, 2026	$1.1323	—	—	$1.1034	2.56%	$2,842,434	$178,814,739
Apr 26, 2026	$1.1471	—	—	$1.1323	1.29%	$2,791,457	$183,506,810
Apr 25, 2026	$1.1830	—	—	$1.1471	3.03%	$2,925,839	$185,902,887
Apr 24, 2026	$1.1776	—	—	$1.1830	0.45%	$2,921,919	$191,711,147
Apr 23, 2026	$1.2146	—	—	$1.1776	3.05%	$2,767,009	$190,846,017
Apr 22, 2026	$1.2435	—	—	$1.2146	2.32%	$3,063,464	$196,847,427
Apr 21, 2026	$1.2402	—	—	$1.2435	0.26%	$2,965,100	$201,520,357
Apr 20, 2026	$1.1328	—	—	$1.2402	9.48%	$2,925,675	$200,996,197
Apr 19, 2026	$1.0789	—	—	$1.1328	5.00%	$3,207,669	$183,589,119
Apr 18, 2026	$1.0768	—	—	$1.0789	0.19%	$2,643,585	$174,844,440
Apr 17, 2026	$1.0788	—	—	$1.0768	0.18%	$6,942,035	$174,510,896
Apr 16, 2026	$1.1061	—	—	$1.0788	2.47%	$9,214,392	$174,833,078
Apr 15, 2026	$1.1422	—	—	$1.1061	3.16%	$9,317,934	$179,257,984
Apr 14, 2026	$1.1429	—	—	$1.1422	0.06%	$9,397,013	$185,110,640
Apr 13, 2026	$1.1759	—	—	$1.1429	2.80%	$9,280,050	$185,227,441
Apr 12, 2026	$1.1831	—	—	$1.1759	0.61%	$7,737,020	$190,570,065
Apr 11, 2026	$1.2303	—	—	$1.1831	3.84%	$5,011,754	$191,734,953
Apr 10, 2026	$1.2432	—	—	$1.2303	1.03%	$7,777,508	$199,389,430
Apr 9, 2026	$1.1975	—	—	$1.2432	3.81%	$8,023,634	$201,473,053
Apr 8, 2026	$1.2305	—	—	$1.1975	2.68%	$9,052,995	$194,073,661
Apr 7, 2026	$1.4673	—	—	$1.2305	16.14%	$13,618,518	$199,418,154
Apr 6, 2026	$1.4316	—	—	$1.4673	2.49%	$7,871,923	$237,785,395
Apr 5, 2026	$1.4265	—	—	$1.4316	0.36%	$4,702,985	$232,008,853
Apr 4, 2026	$1.4181	—	—	$1.4265	0.59%	$2,672,796	$231,185,244
Apr 3, 2026	$1.4159	—	—	$1.4181	0.16%	$2,657,370	$229,820,033
Apr 2, 2026	$1.4027	—	—	$1.4159	0.94%	$2,653,281	$229,458,538
Apr 1, 2026	$1.4089	—	—	$1.4027	0.44%	$2,619,569	$227,327,269
Mar 31, 2026	$1.4544	—	—	$1.4089	3.13%	$2,639,522	$228,326,011
Mar 30, 2026	$1.4549	—	—	$1.4544	0.03%	$2,668,727	$235,707,276
Mar 29, 2026	$1.4377	—	—	$1.4549	1.20%	$2,608,950	$235,787,668
Mar 28, 2026	$1.4451	—	—	$1.4377	0.51%	$2,584,968	$233,002,045
Mar 27, 2026	$1.4494	—	—	$1.4451	0.29%	$2,581,397	$234,201,992
Mar 26, 2026	$1.4472	—	—	$1.4494	0.15%	$2,683,685	$234,890,019
Mar 25, 2026	$1.4703	—	—	$1.4472	1.57%	$2,598,725	$234,533,657
Mar 24, 2026	$1.4493	—	—	$1.4703	1.45%	$2,709,112	$238,281,079
Mar 23, 2026	$1.4753	—	—	$1.4493	1.76%	$2,638,691	$234,879,010
Mar 22, 2026	$1.4551	—	—	$1.4753	1.39%	$2,628,491	$239,087,522
Mar 21, 2026	$1.6001	—	—	$1.4551	9.07%	$7,063,669	$235,810,851
Mar 20, 2026	$1.6010	—	—	$1.6001	0.05%	$5,295,414	$259,321,991
Mar 19, 2026	$1.54	—	—	$1.6010	3.96%	$5,326,790	$259,463,457
Mar 18, 2026	$1.5154	—	—	$1.54	1.63%	$5,187,534	$249,581,897
Mar 17, 2026	$1.4770	—	—	$1.5154	2.60%	$5,194,216	$245,583,737
Mar 16, 2026	$1.5233	—	—	$1.4770	3.04%	$6,293,592	$239,362,038
Mar 15, 2026	$1.6907	—	—	$1.5233	9.90%	$11,979,879	$246,875,973
Mar 14, 2026	$1.6687	—	—	$1.6907	1.32%	$12,234,396	$273,993,069
Mar 13, 2026	$1.59	—	—	$1.6687	4.95%	$11,940,001	$270,424,634
Mar 12, 2026	$1.5902	—	—	$1.59	0.01%	$11,967,601	$257,672,887
Mar 11, 2026	$1.60	—	—	$1.5902	0.61%	$11,657,136	$257,706,947
Mar 10, 2026	$1.5920	—	—	$1.60	0.50%	$11,819,866	$259,298,744
Mar 9, 2026	$1.6022	—	—	$1.5920	0.63%	$11,786,333	$258,009,644
Mar 8, 2026	$1.6255	—	—	$1.6022	1.43%	$11,603,680	$259,653,830
Mar 7, 2026	$1.5664	—	—	$1.6255	3.77%	$11,742,567	$263,431,147
Mar 6, 2026	$1.5608	—	—	$1.5664	0.36%	$11,844,927	$253,856,013
Mar 5, 2026	$1.5814	—	—	$1.5608	1.30%	$11,780,727	$252,946,295
Mar 4, 2026	$1.5884	—	—	$1.5814	0.44%	$11,909,414	$256,280,126
Mar 3, 2026	$1.5689	—	—	$1.5884	1.24%	$11,776,528	$257,419,153
Mar 2, 2026	$1.5375	—	—	$1.5689	2.04%	$11,792,155	$254,257,685
Mar 1, 2026	$1.5388	—	—	$1.5375	0.09%	$11,865,975	$249,163,255
Feb 28, 2026	$1.5792	—	—	$1.5388	2.56%	$11,938,663	$249,383,045
Feb 27, 2026	$1.6008	—	—	$1.5792	1.35%	$11,822,643	$255,935,281
Feb 26, 2026	$1.6284	—	—	$1.6008	1.69%	$11,674,372	$259,425,373
Feb 25, 2026	$1.6202	—	—	$1.6284	0.51%	$11,945,521	$263,894,097
Feb 24, 2026	$1.6006	—	—	$1.6202	1.22%	$11,758,320	$262,565,468
Feb 23, 2026	$1.6340	—	—	$1.6006	2.05%	$12,015,853	$259,394,344
Feb 22, 2026	$1.5911	—	—	$1.6340	2.70%	$11,829,547	$264,815,999
Feb 21, 2026	$1.5698	—	—	$1.5911	1.35%	$11,801,902	$257,849,070
Feb 20, 2026	$1.5401	—	—	$1.5698	1.93%	$11,816,238	$254,405,833
Feb 19, 2026	$1.4972	—	—	$1.5401	2.87%	$11,693,032	$249,594,203
Feb 18, 2026	$1.4617	—	—	$1.4972	2.43%	$11,910,992	$242,640,396
Feb 17, 2026	$1.4386	—	—	$1.4617	1.61%	$11,981,458	$236,889,958
Feb 16, 2026	$1.4635	—	—	$1.4386	1.70%	$11,811,410	$233,142,936
Feb 15, 2026	$1.4524	—	—	$1.4635	0.77%	$11,847,998	$237,183,856
Feb 14, 2026	$1.4502	—	—	$1.4524	0.15%	$11,883,812	$235,370,750
Feb 13, 2026	$1.4381	—	—	$1.4502	0.84%	$11,722,793	$235,013,652
Feb 12, 2026	$1.4234	—	—	$1.4381	1.03%	$11,707,573	$233,064,107
Feb 11, 2026	$1.3950	—	—	$1.4234	2.04%	$12,054,315	$230,685,506
Feb 10, 2026	$1.3704	—	—	$1.3950	1.79%	$11,724,477	$226,067,729
Feb 9, 2026	$1.3658	—	—	$1.3704	0.34%	$11,871,362	$222,081,973
Feb 8, 2026	$1.3550	—	—	$1.3658	0.79%	$11,734,701	$221,338,338
Feb 7, 2026	$1.3126	—	—	$1.3550	3.24%	$11,937,901	$219,595,803
Feb 6, 2026	$1.3209	—	—	$1.3126	0.63%	$11,723,991	$212,714,316
Feb 5, 2026	$1.39	—	—	$1.3209	4.97%	$11,701,720	$214,064,794
Feb 4, 2026	$1.4095	—	—	$1.39	1.39%	$11,899,232	$225,265,458
Feb 3, 2026	$1.5318	—	—	$1.4095	7.98%	$14,657,650	$228,431,504
Feb 2, 2026	$1.5456	—	—	$1.5318	0.90%	$11,878,380	$248,239,649
Feb 1, 2026	$1.5372	—	—	$1.5456	0.55%	$11,960,623	$250,481,957
Jan 31, 2026	$1.5244	—	—	$1.5372	0.84%	$11,954,602	$249,114,640
Jan 30, 2026	$1.5460	—	—	$1.5244	1.40%	$11,966,618	$247,051,547
Jan 29, 2026	$1.5395	—	—	$1.5460	0.42%	$11,546,831	$250,550,050
Jan 28, 2026	$1.5502	—	—	$1.5395	0.69%	$11,684,264	$249,500,549
Jan 27, 2026	$1.5786	—	—	$1.5502	1.80%	$11,788,092	$251,226,405
Jan 26, 2026	$1.5784	—	—	$1.5786	0.01%	$12,010,285	$255,833,010
Jan 25, 2026	$1.5709	—	—	$1.5784	0.47%	$11,878,418	$255,797,240
Jan 24, 2026	$1.5249	—	—	$1.5709	3.02%	$11,908,447	$254,589,490
Jan 23, 2026	$1.5214	—	—	$1.5249	0.23%	$11,840,528	$247,126,881
Jan 22, 2026	$1.5214	—	—	$1.5214	0.00%	$11,725,949	$246,556,170
Jan 21, 2026	$1.5111	—	—	$1.5214	0.69%	$11,944,103	$246,566,143
Jan 20, 2026	$1.5157	—	—	$1.5111	0.31%	$11,890,408	$244,887,637
Jan 19, 2026	$1.4976	—	—	$1.5157	1.21%	$11,732,528	$245,640,276
Jan 18, 2026	$1.5061	—	—	$1.4976	0.56%	$11,904,827	$242,711,393
Jan 17, 2026	$1.5553	—	—	$1.5061	3.16%	$11,901,516	$244,076,249
Jan 16, 2026	$1.4788	—	—	$1.5553	5.17%	$14,176,908	$252,051,678
Jan 15, 2026	$1.5508	—	—	$1.4788	4.65%	$11,680,040	$239,654,774
Jan 14, 2026	$1.4952	—	—	$1.5508	3.72%	$14,796,816	$251,332,500
Jan 13, 2026	$1.5812	—	—	$1.4952	5.44%	$11,899,638	$242,317,309
Jan 12, 2026	$1.5844	—	—	$1.5812	0.20%	$11,865,793	$256,253,566
Jan 11, 2026	$1.5466	—	—	$1.5844	2.44%	$11,842,682	$256,762,560
Jan 10, 2026	$1.5450	—	—	$1.5466	0.11%	$11,713,859	$250,645,406
Jan 9, 2026	$1.5429	—	—	$1.5450	0.14%	$11,651,012	$250,378,705
Jan 8, 2026	$1.5813	—	—	$1.5429	2.43%	$11,879,285	$250,040,642
Jan 7, 2026	$1.6072	—	—	$1.5813	1.61%	$12,072,899	$256,270,541
Jan 6, 2026	$1.6515	—	—	$1.6072	2.68%	$12,056,667	$260,467,200
Jan 5, 2026	$1.6549	—	—	$1.6515	0.21%	$11,823,936	$267,643,795
Jan 4, 2026	$1.5986	—	—	$1.6549	3.52%	$11,747,903	$268,199,627
Jan 3, 2026	$1.5952	—	—	$1.5986	0.22%	$11,820,046	$259,073,968
Jan 2, 2026	$1.60	—	—	$1.5952	0.31%	$11,806,374	$258,513,597
Jan 1, 2026	$1.4717	—	—	$1.60	8.72%	$13,333,815	$259,305,587

حول البيانات التاريخية لـ BTSE Token

This page lists daily BTSE Token (BTSE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.