BitTorrent (BTT) Исторические данные

Daily BitTorrent price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days BTT moved from $0.0000004932 to $0.0000003544 (−28.15%), with a high of $0.0000005205 and a low of $0.0000002563.

Дата	Открытие	Максимум	Минимум	Закрытие	Изменение	Объём	Капитализация
Oct 17, 2026	$0.0000003509	—	—	$0.0000003544	1.00%	$10,374,682	$341,530,363
Oct 16, 2026	$0.0000003615	—	—	$0.0000003509	2.93%	$14,803,979	$346,319,102
Oct 15, 2026	$0.0000003688	—	—	$0.0000003615	2.00%	$12,433,968	$356,780,231
Oct 14, 2026	$0.0000003758	—	—	$0.0000003688	1.86%	$17,254,713	$364,057,755
Oct 13, 2026	$0.0000003673	—	—	$0.0000003758	2.32%	$17,193,626	$370,946,119
Oct 12, 2026	$0.0000003659	—	—	$0.0000003673	0.39%	$10,230,009	$362,533,877
Oct 11, 2026	$0.0000003650	—	—	$0.0000003659	0.24%	$10,204,969	$361,134,319
Oct 10, 2026	$0.0000003610	—	—	$0.0000003650	1.11%	$13,781,754	$360,273,102
Oct 9, 2026	$0.0000003651	—	—	$0.0000003610	1.13%	$12,475,915	$356,306,922
Oct 8, 2026	$0.0000003731	—	—	$0.0000003651	2.15%	$15,403,807	$360,375,650
Oct 7, 2026	$0.0000003752	—	—	$0.0000003731	0.54%	$10,355,837	$368,299,251
Oct 6, 2026	$0.0000003760	—	—	$0.0000003752	0.24%	$12,907,518	$370,288,308
Oct 5, 2026	$0.0000003740	—	—	$0.0000003760	0.55%	$10,362,806	$371,165,072
Oct 4, 2026	$0.0000003718	—	—	$0.0000003740	0.58%	$7,791,316	$369,146,838
Oct 3, 2026	$0.0000003735	—	—	$0.0000003718	0.45%	$12,089,051	$367,016,257
Oct 2, 2026	$0.0000003727	—	—	$0.0000003735	0.23%	$12,138,585	$368,678,645
Oct 1, 2026	$0.0000003728	—	—	$0.0000003727	0.03%	$11,733,495	$367,827,255
Sep 30, 2026	$0.0000003726	—	—	$0.0000003728	0.05%	$11,820,525	$367,932,171
Sep 29, 2026	$0.0000003775	—	—	$0.0000003726	1.30%	$20,256,594	$367,745,768
Sep 28, 2026	$0.0000003666	—	—	$0.0000003775	2.96%	$12,327,391	$372,603,087
Sep 27, 2026	$0.0000003741	—	—	$0.0000003666	2.00%	$11,925,292	$361,879,280
Sep 26, 2026	$0.0000003738	—	—	$0.0000003741	0.09%	$9,932,488	$369,252,937
Sep 25, 2026	$0.0000003655	—	—	$0.0000003738	2.26%	$13,851,472	$368,931,279
Sep 24, 2026	$0.0000003795	—	—	$0.0000003655	3.68%	$21,780,806	$360,779,935
Sep 23, 2026	$0.0000003492	—	—	$0.0000003795	8.67%	$44,440,407	$374,574,553
Sep 22, 2026	$0.0000003323	—	—	$0.0000003492	5.09%	$11,819,709	$344,685,251
Sep 21, 2026	$0.0000003323	—	—	$0.0000003323	0.01%	$7,089,757	$328,004,178
Sep 20, 2026	$0.0000003337	—	—	$0.0000003323	0.42%	$6,696,977	$328,036,495
Sep 19, 2026	$0.0000003208	—	—	$0.0000003337	4.02%	$7,902,778	$329,421,344
Sep 18, 2026	$0.0000003158	—	—	$0.0000003208	1.58%	$6,034,421	$316,686,043
Sep 17, 2026	$0.0000003140	—	—	$0.0000003158	0.58%	$6,121,137	$311,752,236
Sep 16, 2026	$0.0000003329	—	—	$0.0000003140	5.68%	$8,471,610	$309,962,396
Sep 15, 2026	$0.0000003313	—	—	$0.0000003329	0.49%	$7,665,137	$328,615,547
Sep 14, 2026	$0.0000003301	—	—	$0.0000003313	0.37%	$8,193,399	$327,011,095
Sep 13, 2026	$0.0000003259	—	—	$0.0000003301	1.29%	$8,418,168	$325,820,088
Sep 12, 2026	$0.0000003138	—	—	$0.0000003259	3.86%	$8,765,306	$321,675,249
Sep 11, 2026	$0.0000003154	—	—	$0.0000003138	0.50%	$11,551,087	$309,712,474
Sep 10, 2026	$0.0000003056	—	—	$0.0000003154	3.21%	$9,759,355	$311,273,574
Sep 9, 2026	$0.0000003031	—	—	$0.0000003056	0.80%	$7,191,680	$301,590,557
Sep 8, 2026	$0.0000003030	—	—	$0.0000003031	0.06%	$6,326,435	$299,211,945
Sep 7, 2026	$0.0000003005	—	—	$0.0000003030	0.82%	$5,816,229	$299,029,655
Sep 6, 2026	$0.0000002983	—	—	$0.0000003005	0.72%	$6,696,453	$296,599,202
Sep 5, 2026	$0.0000003031	—	—	$0.0000002983	1.59%	$5,692,840	$294,466,699
Sep 4, 2026	$0.0000002939	—	—	$0.0000003031	3.14%	$6,685,502	$299,211,105
Sep 3, 2026	$0.0000002897	—	—	$0.0000002939	1.46%	$6,291,871	$290,096,735
Sep 2, 2026	$0.0000002905	—	—	$0.0000002897	0.29%	$8,039,180	$285,926,547
Sep 1, 2026	$0.0000002894	—	—	$0.0000002905	0.40%	$6,410,261	$286,747,163
Aug 31, 2026	$0.0000002934	—	—	$0.0000002894	1.39%	$5,793,893	$285,617,391
Aug 30, 2026	$0.0000002880	—	—	$0.0000002934	1.87%	$5,715,025	$289,632,944
Aug 29, 2026	$0.0000002951	—	—	$0.0000002880	2.38%	$5,869,998	$284,312,460
Aug 28, 2026	$0.0000002862	—	—	$0.0000002951	3.09%	$5,966,738	$291,254,255
Aug 27, 2026	$0.0000002924	—	—	$0.0000002862	2.10%	$5,817,859	$282,531,945
Aug 26, 2026	$0.0000002954	—	—	$0.0000002924	1.01%	$6,144,410	$288,602,597
Aug 25, 2026	$0.0000002962	—	—	$0.0000002954	0.28%	$6,543,113	$291,560,444
Aug 24, 2026	$0.0000002969	—	—	$0.0000002962	0.25%	$7,217,899	$292,369,367
Aug 23, 2026	$0.0000002969	—	—	$0.0000002969	0.03%	$8,698,488	$293,089,341
Aug 22, 2026	$0.0000002808	—	—	$0.0000002969	5.72%	$8,051,382	$293,002,747
Aug 21, 2026	$0.0000002725	—	—	$0.0000002808	3.04%	$6,818,134	$277,145,461
Aug 20, 2026	$0.0000002611	—	—	$0.0000002725	4.38%	$6,411,522	$268,975,623
Aug 19, 2026	$0.0000002607	—	—	$0.0000002611	0.14%	$6,798,482	$257,693,099
Aug 18, 2026	$0.0000002604	—	—	$0.0000002607	0.11%	$6,215,365	$257,343,571
Aug 17, 2026	$0.0000002563	—	—	$0.0000002604	1.62%	$6,524,580	$257,049,293
Aug 16, 2026	$0.0000002581	—	—	$0.0000002563	0.73%	$5,390,395	$252,941,069
Aug 15, 2026	$0.0000002601	—	—	$0.0000002581	0.76%	$6,700,065	$254,802,022
Aug 14, 2026	$0.0000002609	—	—	$0.0000002601	0.31%	$5,385,191	$256,755,566
Aug 13, 2026	$0.0000002629	—	—	$0.0000002609	0.75%	$5,516,474	$257,556,028
Aug 12, 2026	$0.0000002625	—	—	$0.0000002629	0.14%	$6,168,558	$259,514,303
Aug 11, 2026	$0.0000002636	—	—	$0.0000002625	0.39%	$6,834,430	$259,145,008
Aug 10, 2026	$0.0000002651	—	—	$0.0000002636	0.57%	$5,170,035	$260,160,393
Aug 9, 2026	$0.0000002634	—	—	$0.0000002651	0.64%	$4,392,007	$261,650,650
Aug 8, 2026	$0.0000002625	—	—	$0.0000002634	0.35%	$5,027,279	$259,979,661
Aug 7, 2026	$0.0000002626	—	—	$0.0000002625	0.05%	$4,720,619	$259,072,073
Aug 6, 2026	$0.0000002629	—	—	$0.0000002626	0.11%	$4,920,464	$259,211,493
Aug 5, 2026	$0.0000002631	—	—	$0.0000002629	0.08%	$4,942,222	$259,497,632
Aug 4, 2026	$0.0000002641	—	—	$0.0000002631	0.38%	$4,979,726	$259,701,619
Aug 3, 2026	$0.0000002629	—	—	$0.0000002641	0.44%	$4,608,413	$260,687,970
Aug 2, 2026	$0.0000002617	—	—	$0.0000002629	0.49%	$3,936,749	$259,537,679
Aug 1, 2026	$0.0000002648	—	—	$0.0000002617	1.18%	$4,409,851	$258,270,388
Jul 31, 2026	$0.0000002623	—	—	$0.0000002648	0.94%	$4,689,595	$261,342,074
Jul 30, 2026	$0.0000002641	—	—	$0.0000002623	0.68%	$5,371,292	$258,902,438
Jul 29, 2026	$0.0000002643	—	—	$0.0000002641	0.07%	$8,352,626	$260,671,193
Jul 28, 2026	$0.0000002740	—	—	$0.0000002643	3.53%	$4,271,803	$260,854,999
Jul 27, 2026	$0.0000002721	—	—	$0.0000002740	0.66%	$3,961,997	$270,398,982
Jul 26, 2026	$0.0000002661	—	—	$0.0000002721	2.27%	$4,177,880	$268,617,052
Jul 25, 2026	$0.0000002702	—	—	$0.0000002661	1.52%	$5,082,661	$262,643,002
Jul 24, 2026	$0.0000002709	—	—	$0.0000002702	0.25%	$3,541,508	$266,690,874
Jul 23, 2026	$0.0000002731	—	—	$0.0000002709	0.82%	$3,266,718	$267,352,500
Jul 22, 2026	$0.0000002725	—	—	$0.0000002731	0.24%	$6,149,021	$269,572,955
Jul 21, 2026	$0.0000002744	—	—	$0.0000002725	0.72%	$5,102,813	$268,926,940
Jul 20, 2026	$0.0000002740	—	—	$0.0000002744	0.17%	$3,948,957	$270,875,270
Jul 19, 2026	$0.0000002712	—	—	$0.0000002740	1.03%	$4,530,590	$270,416,652
Jul 18, 2026	$0.0000002709	—	—	$0.0000002712	0.09%	$5,158,189	$267,661,076
Jul 17, 2026	$0.0000002722	—	—	$0.0000002709	0.46%	$4,539,616	$267,427,942
Jul 16, 2026	$0.0000002732	—	—	$0.0000002722	0.37%	$4,965,535	$268,652,011
Jul 15, 2026	$0.0000002662	—	—	$0.0000002732	2.61%	$11,509,058	$269,646,076
Jul 14, 2026	$0.0000002662	—	—	$0.0000002662	0.03%	$8,540,473	$262,791,179
Jul 13, 2026	$0.0000002681	—	—	$0.0000002662	0.73%	$5,647,283	$262,714,606
Jul 12, 2026	$0.0000002670	—	—	$0.0000002681	0.41%	$4,200,926	$264,643,228
Jul 11, 2026	$0.0000002674	—	—	$0.0000002670	0.14%	$5,556,523	$263,556,418
Jul 10, 2026	$0.0000002660	—	—	$0.0000002674	0.51%	$5,594,430	$263,933,418
Jul 9, 2026	$0.0000002678	—	—	$0.0000002660	0.67%	$6,461,309	$262,586,088
Jul 8, 2026	$0.0000002700	—	—	$0.0000002678	0.81%	$5,788,167	$264,347,133
Jul 7, 2026	$0.0000002664	—	—	$0.0000002700	1.35%	$11,219,006	$266,498,097
Jul 6, 2026	$0.0000002710	—	—	$0.0000002664	1.69%	$5,656,485	$262,945,391
Jul 5, 2026	$0.0000002666	—	—	$0.0000002710	1.65%	$7,294,236	$267,466,012
Jul 4, 2026	$0.0000002654	—	—	$0.0000002666	0.43%	$5,550,563	$263,117,818
Jul 3, 2026	$0.0000002640	—	—	$0.0000002654	0.56%	$6,241,188	$261,999,114
Jul 2, 2026	$0.0000002652	—	—	$0.0000002640	0.46%	$7,217,510	$260,537,149
Jul 1, 2026	$0.0000002624	—	—	$0.0000002652	1.07%	$6,707,334	$261,741,241
Jun 30, 2026	$0.0000002623	—	—	$0.0000002624	0.01%	$9,642,187	$258,957,859
Jun 29, 2026	$0.0000002635	—	—	$0.0000002623	0.43%	$5,937,984	$258,923,910
Jun 28, 2026	$0.0000002650	—	—	$0.0000002635	0.57%	$4,428,701	$260,046,081
Jun 27, 2026	$0.0000002633	—	—	$0.0000002650	0.64%	$5,607,732	$261,528,154
Jun 26, 2026	$0.0000002658	—	—	$0.0000002633	0.95%	$8,604,928	$259,869,987
Jun 25, 2026	$0.0000002733	—	—	$0.0000002658	2.76%	$7,493,018	$262,360,225
Jun 24, 2026	$0.0000002708	—	—	$0.0000002733	0.94%	$7,924,563	$269,805,774
Jun 23, 2026	$0.0000002624	—	—	$0.0000002708	3.19%	$10,012,246	$267,296,994
Jun 22, 2026	$0.0000002613	—	—	$0.0000002624	0.45%	$6,080,396	$259,031,756
Jun 21, 2026	$0.0000002627	—	—	$0.0000002613	0.53%	$4,411,541	$257,873,771
Jun 20, 2026	$0.0000002622	—	—	$0.0000002627	0.16%	$5,466,136	$259,246,611
Jun 19, 2026	$0.0000002660	—	—	$0.0000002622	1.42%	$6,732,343	$258,836,774
Jun 18, 2026	$0.0000002676	—	—	$0.0000002660	0.58%	$6,444,709	$262,562,728
Jun 17, 2026	$0.0000002700	—	—	$0.0000002676	0.91%	$5,473,484	$264,106,891
Jun 16, 2026	$0.0000002674	—	—	$0.0000002700	0.98%	$9,372,320	$266,528,838
Jun 15, 2026	$0.0000002656	—	—	$0.0000002674	0.68%	$5,627,183	$263,945,749
Jun 14, 2026	$0.0000002654	—	—	$0.0000002656	0.08%	$4,516,038	$262,168,746
Jun 13, 2026	$0.0000002666	—	—	$0.0000002654	0.44%	$5,602,070	$261,960,042
Jun 12, 2026	$0.0000002639	—	—	$0.0000002666	1.00%	$6,546,045	$263,115,819
Jun 11, 2026	$0.0000002658	—	—	$0.0000002639	0.72%	$5,835,164	$260,500,925
Jun 10, 2026	$0.0000002723	—	—	$0.0000002658	2.39%	$5,117,688	$262,392,906
Jun 9, 2026	$0.0000002738	—	—	$0.0000002723	0.53%	$6,332,759	$268,810,566
Jun 8, 2026	$0.0000002672	—	—	$0.0000002738	2.46%	$7,212,208	$270,253,602
Jun 7, 2026	$0.0000002621	—	—	$0.0000002672	1.96%	$7,647,514	$263,759,695
Jun 6, 2026	$0.0000002706	—	—	$0.0000002621	3.15%	$10,533,003	$258,693,414
Jun 5, 2026	$0.0000002861	—	—	$0.0000002706	5.41%	$10,714,924	$267,109,913
Jun 4, 2026	$0.0000002907	—	—	$0.0000002861	1.58%	$8,052,685	$282,374,952
Jun 3, 2026	$0.0000003090	—	—	$0.0000002907	5.93%	$12,967,331	$286,899,672
Jun 2, 2026	$0.0000003116	—	—	$0.0000003090	0.83%	$15,275,690	$304,976,983
Jun 1, 2026	$0.0000003114	—	—	$0.0000003116	0.04%	$8,270,913	$307,524,033
May 31, 2026	$0.0000003137	—	—	$0.0000003114	0.73%	$6,549,663	$307,391,287
May 30, 2026	$0.0000003141	—	—	$0.0000003137	0.11%	$9,330,886	$309,644,436
May 29, 2026	$0.0000003130	—	—	$0.0000003141	0.35%	$13,974,145	$309,987,950
May 28, 2026	$0.0000003210	—	—	$0.0000003130	2.50%	$9,557,196	$308,920,190
May 27, 2026	$0.0000003218	—	—	$0.0000003210	0.24%	$10,447,427	$316,829,826
May 26, 2026	$0.0000003206	—	—	$0.0000003218	0.35%	$6,876,842	$317,593,669
May 25, 2026	$0.0000003220	—	—	$0.0000003206	0.44%	$5,942,647	$316,470,629
May 24, 2026	$0.0000003201	—	—	$0.0000003220	0.62%	$9,636,114	$317,868,337
May 23, 2026	$0.0000003225	—	—	$0.0000003201	0.75%	$7,897,825	$315,901,606
May 22, 2026	$0.0000003216	—	—	$0.0000003225	0.28%	$6,420,720	$318,278,981
May 21, 2026	$0.0000003205	—	—	$0.0000003216	0.34%	$5,289,136	$317,387,228
May 20, 2026	$0.0000003234	—	—	$0.0000003205	0.92%	$4,991,918	$316,318,127
May 19, 2026	$0.0000003197	—	—	$0.0000003234	1.18%	$9,683,028	$319,254,601
May 18, 2026	$0.0000003210	—	—	$0.0000003197	0.41%	$5,748,509	$315,532,972
May 17, 2026	$0.0000003222	—	—	$0.0000003210	0.38%	$4,915,549	$316,821,132
May 16, 2026	$0.0000003286	—	—	$0.0000003222	1.94%	$7,993,302	$318,044,924
May 15, 2026	$0.0000003281	—	—	$0.0000003286	0.16%	$8,308,981	$324,331,118
May 14, 2026	$0.0000003260	—	—	$0.0000003281	0.64%	$7,465,435	$323,820,481
May 13, 2026	$0.0000003373	—	—	$0.0000003260	3.35%	$6,828,717	$321,745,627
May 12, 2026	$0.0000003436	—	—	$0.0000003373	1.86%	$10,723,163	$332,890,554
May 11, 2026	$0.0000003336	—	—	$0.0000003436	3.02%	$15,299,496	$339,186,582
May 10, 2026	$0.0000003285	—	—	$0.0000003336	1.54%	$6,711,990	$329,250,967
May 9, 2026	$0.0000003279	—	—	$0.0000003285	0.20%	$7,369,525	$324,250,962
May 8, 2026	$0.0000003278	—	—	$0.0000003279	0.03%	$16,556,204	$323,607,816
May 7, 2026	$0.0000003240	—	—	$0.0000003278	1.17%	$7,033,260	$323,526,494
May 6, 2026	$0.0000003225	—	—	$0.0000003240	0.45%	$5,341,878	$319,773,487
May 5, 2026	$0.0000003227	—	—	$0.0000003225	0.06%	$11,215,156	$318,338,496
May 4, 2026	$0.0000003211	—	—	$0.0000003227	0.48%	$5,808,671	$318,519,745
May 3, 2026	$0.0000003194	—	—	$0.0000003211	0.56%	$4,195,041	$316,983,735
May 2, 2026	$0.0000003171	—	—	$0.0000003194	0.71%	$6,202,323	$315,225,438
May 1, 2026	$0.0000003212	—	—	$0.0000003171	1.26%	$4,928,469	$312,994,830
Apr 30, 2026	$0.0000003212	—	—	$0.0000003212	0.02%	$5,826,528	$316,991,267
Apr 29, 2026	$0.0000003240	—	—	$0.0000003212	0.88%	$5,176,831	$317,044,049
Apr 28, 2026	$0.0000003234	—	—	$0.0000003240	0.19%	$8,636,100	$319,846,951
Apr 27, 2026	$0.0000003218	—	—	$0.0000003234	0.50%	$5,057,851	$319,251,183
Apr 26, 2026	$0.0000003234	—	—	$0.0000003218	0.48%	$4,084,981	$317,649,081
Apr 25, 2026	$0.0000003241	—	—	$0.0000003234	0.23%	$10,334,090	$319,166,644
Apr 24, 2026	$0.0000003245	—	—	$0.0000003241	0.14%	$5,075,941	$319,906,214
Apr 23, 2026	$0.0000003238	—	—	$0.0000003245	0.24%	$6,210,449	$320,341,215
Apr 22, 2026	$0.0000003268	—	—	$0.0000003238	0.92%	$6,065,521	$319,561,168
Apr 21, 2026	$0.0000003250	—	—	$0.0000003268	0.55%	$15,482,600	$322,537,533
Apr 20, 2026	$0.0000003260	—	—	$0.0000003250	0.32%	$9,406,879	$320,776,140
Apr 19, 2026	$0.0000003310	—	—	$0.0000003260	1.49%	$6,484,214	$321,802,743
Apr 18, 2026	$0.0000003280	—	—	$0.0000003310	0.92%	$9,223,841	$326,674,041
Apr 17, 2026	$0.0000003253	—	—	$0.0000003280	0.81%	$7,909,912	$323,706,949
Apr 16, 2026	$0.0000003232	—	—	$0.0000003253	0.66%	$7,394,691	$321,096,709
Apr 15, 2026	$0.0000003258	—	—	$0.0000003232	0.79%	$7,785,093	$318,992,356
Apr 14, 2026	$0.0000003234	—	—	$0.0000003258	0.74%	$11,456,096	$321,546,368
Apr 13, 2026	$0.0000003270	—	—	$0.0000003234	1.11%	$11,998,688	$319,177,327
Apr 12, 2026	$0.0000003226	—	—	$0.0000003270	1.37%	$9,191,819	$322,762,673
Apr 11, 2026	$0.0000003223	—	—	$0.0000003226	0.07%	$11,449,252	$318,385,395
Apr 10, 2026	$0.0000003229	—	—	$0.0000003223	0.17%	$10,108,471	$318,157,036
Apr 9, 2026	$0.0000003193	—	—	$0.0000003229	1.12%	$12,800,859	$318,693,129
Apr 8, 2026	$0.0000003150	—	—	$0.0000003193	1.36%	$14,517,552	$315,150,077
Apr 7, 2026	$0.0000003133	—	—	$0.0000003150	0.56%	$8,029,698	$310,932,166
Apr 6, 2026	$0.0000003140	—	—	$0.0000003133	0.24%	$5,946,757	$309,210,399
Apr 5, 2026	$0.0000003131	—	—	$0.0000003140	0.29%	$4,909,552	$309,948,879
Apr 4, 2026	$0.0000003123	—	—	$0.0000003131	0.25%	$7,643,360	$309,048,792
Apr 3, 2026	$0.0000003167	—	—	$0.0000003123	1.39%	$7,395,281	$308,267,293
Apr 2, 2026	$0.0000003175	—	—	$0.0000003167	0.25%	$7,497,707	$312,610,617
Apr 1, 2026	$0.0000003175	—	—	$0.0000003175	0.00%	$8,382,408	$313,385,221
Mar 31, 2026	$0.0000003142	—	—	$0.0000003175	1.04%	$10,185,181	$313,371,581
Mar 30, 2026	$0.0000003165	—	—	$0.0000003142	0.71%	$8,534,572	$310,132,713
Mar 29, 2026	$0.0000003175	—	—	$0.0000003165	0.32%	$9,063,435	$312,355,179
Mar 28, 2026	$0.0000003297	—	—	$0.0000003175	3.72%	$10,616,876	$313,346,049
Mar 27, 2026	$0.0000003373	—	—	$0.0000003297	2.24%	$7,696,059	$325,453,545
Mar 26, 2026	$0.0000003359	—	—	$0.0000003373	0.42%	$8,440,374	$332,913,007
Mar 25, 2026	$0.0000003383	—	—	$0.0000003359	0.72%	$15,054,738	$331,517,589
Mar 24, 2026	$0.0000003374	—	—	$0.0000003383	0.26%	$11,401,286	$333,922,108
Mar 23, 2026	$0.0000003395	—	—	$0.0000003374	0.61%	$8,017,932	$333,040,712
Mar 22, 2026	$0.0000003363	—	—	$0.0000003395	0.93%	$7,241,902	$335,078,142
Mar 21, 2026	$0.0000003404	—	—	$0.0000003363	1.20%	$7,518,009	$331,987,752
Mar 20, 2026	$0.0000003436	—	—	$0.0000003404	0.91%	$7,084,977	$336,032,293
Mar 19, 2026	$0.0000003548	—	—	$0.0000003436	3.15%	$21,347,227	$339,114,845
Mar 18, 2026	$0.0000003498	—	—	$0.0000003548	1.41%	$101,577,517	$350,160,718
Mar 17, 2026	$0.0000003591	—	—	$0.0000003498	2.57%	$37,814,277	$345,308,587
Mar 16, 2026	$0.0000003377	—	—	$0.0000003591	6.34%	$39,797,008	$354,423,988
Mar 15, 2026	$0.0000003317	—	—	$0.0000003377	1.80%	$10,673,132	$333,305,824
Mar 14, 2026	$0.0000003326	—	—	$0.0000003317	0.26%	$9,799,920	$327,412,618
Mar 13, 2026	$0.0000003277	—	—	$0.0000003326	1.49%	$7,408,070	$328,252,651
Mar 12, 2026	$0.0000003323	—	—	$0.0000003277	1.39%	$8,445,408	$323,425,114
Mar 11, 2026	$0.0000003280	—	—	$0.0000003323	1.30%	$9,020,344	$327,996,266
Mar 10, 2026	$0.0000003275	—	—	$0.0000003280	0.16%	$10,315,318	$323,787,381
Mar 9, 2026	$0.0000003343	—	—	$0.0000003275	2.02%	$8,507,810	$323,282,996
Mar 8, 2026	$0.0000003337	—	—	$0.0000003343	0.17%	$5,716,193	$329,944,893
Mar 7, 2026	$0.0000003387	—	—	$0.0000003337	1.49%	$6,650,574	$329,372,346
Mar 6, 2026	$0.0000003440	—	—	$0.0000003387	1.54%	$8,599,542	$334,347,379
Mar 5, 2026	$0.0000003371	—	—	$0.0000003440	2.05%	$9,485,985	$339,580,205
Mar 4, 2026	$0.0000003450	—	—	$0.0000003371	2.30%	$7,092,667	$332,747,495
Mar 3, 2026	$0.0000003429	—	—	$0.0000003450	0.64%	$10,106,753	$340,576,375
Mar 2, 2026	$0.0000003418	—	—	$0.0000003429	0.33%	$9,055,937	$338,425,115
Mar 1, 2026	$0.0000003457	—	—	$0.0000003418	1.14%	$9,724,928	$337,325,922
Feb 28, 2026	$0.0000003544	—	—	$0.0000003457	2.46%	$21,153,916	$341,230,362
Feb 27, 2026	$0.0000003458	—	—	$0.0000003544	2.49%	$21,035,371	$349,848,587
Feb 26, 2026	$0.0000003332	—	—	$0.0000003458	3.78%	$9,126,441	$341,346,731
Feb 25, 2026	$0.0000003362	—	—	$0.0000003332	0.89%	$7,515,657	$328,922,294
Feb 24, 2026	$0.0000003400	—	—	$0.0000003362	1.11%	$12,514,397	$331,861,535
Feb 23, 2026	$0.0000003481	—	—	$0.0000003400	2.33%	$7,736,126	$335,580,168
Feb 22, 2026	$0.0000003488	—	—	$0.0000003481	0.22%	$5,364,107	$343,569,001
Feb 21, 2026	$0.0000003468	—	—	$0.0000003488	0.60%	$8,755,069	$344,323,355
Feb 20, 2026	$0.0000003477	—	—	$0.0000003468	0.28%	$8,590,259	$342,278,141
Feb 19, 2026	$0.0000003506	—	—	$0.0000003477	0.81%	$6,608,138	$343,240,467
Feb 18, 2026	$0.0000003510	—	—	$0.0000003506	0.13%	$6,471,705	$346,034,553
Feb 17, 2026	$0.0000003522	—	—	$0.0000003510	0.34%	$7,657,108	$346,491,563
Feb 16, 2026	$0.0000003628	—	—	$0.0000003522	2.90%	$11,431,452	$347,673,465
Feb 15, 2026	$0.0000003541	—	—	$0.0000003628	2.44%	$8,403,332	$358,060,576
Feb 14, 2026	$0.0000003499	—	—	$0.0000003541	1.20%	$9,408,723	$349,538,952
Feb 13, 2026	$0.0000003386	—	—	$0.0000003499	3.36%	$12,889,509	$345,409,617
Feb 12, 2026	$0.0000003449	—	—	$0.0000003386	1.84%	$11,441,638	$334,174,461
Feb 11, 2026	$0.0000003382	—	—	$0.0000003449	1.99%	$29,973,295	$340,434,981
Feb 10, 2026	$0.0000003333	—	—	$0.0000003382	1.48%	$15,234,853	$333,802,054
Feb 9, 2026	$0.0000003305	—	—	$0.0000003333	0.85%	$7,907,978	$328,943,508
Feb 8, 2026	$0.0000003396	—	—	$0.0000003305	2.68%	$16,853,799	$326,183,511
Feb 7, 2026	$0.0000003153	—	—	$0.0000003396	7.69%	$37,895,571	$335,162,419
Feb 6, 2026	$0.0000003450	—	—	$0.0000003153	8.60%	$26,023,296	$311,228,884
Feb 5, 2026	$0.0000003494	—	—	$0.0000003450	1.28%	$28,084,644	$340,499,620
Feb 4, 2026	$0.0000003573	—	—	$0.0000003494	2.19%	$20,014,772	$344,903,960
Feb 3, 2026	$0.0000003558	—	—	$0.0000003573	0.41%	$18,249,743	$352,634,619
Feb 2, 2026	$0.0000003580	—	—	$0.0000003558	0.62%	$18,362,412	$351,184,193
Feb 1, 2026	$0.0000003849	—	—	$0.0000003580	6.98%	$15,884,966	$353,389,285
Jan 31, 2026	$0.0000003917	—	—	$0.0000003849	1.72%	$14,681,580	$379,915,206
Jan 30, 2026	$0.0000004063	—	—	$0.0000003917	3.60%	$14,522,514	$386,194,286
Jan 29, 2026	$0.0000004064	—	—	$0.0000004063	0.03%	$13,091,241	$400,627,551
Jan 28, 2026	$0.0000004042	—	—	$0.0000004064	0.54%	$11,245,233	$400,728,877
Jan 27, 2026	$0.0000004000	—	—	$0.0000004042	1.05%	$23,423,482	$398,573,105
Jan 26, 2026	$0.0000004132	—	—	$0.0000004000	3.19%	$20,748,174	$394,425,329
Jan 25, 2026	$0.0000004099	—	—	$0.0000004132	0.80%	$11,946,937	$407,429,237
Jan 24, 2026	$0.0000004069	—	—	$0.0000004099	0.74%	$17,203,831	$404,179,718
Jan 23, 2026	$0.0000004257	—	—	$0.0000004069	4.43%	$22,651,303	$401,196,429
Jan 22, 2026	$0.0000004043	—	—	$0.0000004257	5.30%	$24,817,161	$419,810,833
Jan 21, 2026	$0.0000004069	—	—	$0.0000004043	0.65%	$24,697,563	$398,665,001
Jan 20, 2026	$0.0000004177	—	—	$0.0000004069	2.57%	$20,457,492	$401,273,918
Jan 19, 2026	$0.0000004221	—	—	$0.0000004177	1.04%	$11,243,239	$411,869,256
Jan 18, 2026	$0.0000004213	—	—	$0.0000004221	0.18%	$7,498,320	$416,183,926
Jan 17, 2026	$0.0000004262	—	—	$0.0000004213	1.16%	$12,093,330	$415,444,280
Jan 16, 2026	$0.0000004394	—	—	$0.0000004262	3.00%	$21,075,360	$420,299,262
Jan 15, 2026	$0.0000004374	—	—	$0.0000004394	0.45%	$21,660,204	$433,292,131
Jan 14, 2026	$0.0000004173	—	—	$0.0000004374	4.83%	$19,048,726	$431,341,251
Jan 13, 2026	$0.0000004221	—	—	$0.0000004173	1.14%	$15,434,295	$411,450,418
Jan 12, 2026	$0.0000004267	—	—	$0.0000004221	1.08%	$8,026,611	$416,207,804
Jan 11, 2026	$0.0000004286	—	—	$0.0000004267	0.44%	$8,495,834	$420,760,742
Jan 10, 2026	$0.0000004359	—	—	$0.0000004286	1.69%	$16,398,280	$422,610,683
Jan 9, 2026	$0.0000004287	—	—	$0.0000004359	1.70%	$25,739,435	$429,872,611
Jan 8, 2026	$0.0000004485	—	—	$0.0000004287	4.43%	$16,454,504	$422,685,726
Jan 7, 2026	$0.0000004554	—	—	$0.0000004485	1.50%	$34,163,680	$442,293,590
Jan 6, 2026	$0.0000004207	—	—	$0.0000004554	8.24%	$60,122,680	$449,037,722
Jan 5, 2026	$0.0000004076	—	—	$0.0000004207	3.22%	$15,836,475	$414,870,371
Jan 4, 2026	$0.0000004044	—	—	$0.0000004076	0.79%	$8,798,911	$401,942,099
Jan 3, 2026	$0.0000003921	—	—	$0.0000004044	3.15%	$16,689,351	$398,779,487
Jan 2, 2026	$0.0000003873	—	—	$0.0000003921	1.23%	$11,509,812	$386,592,854
Jan 1, 2026	$0.0000003953	—	—	$0.0000003873	2.03%	$13,128,488	$381,882,427
Dec 31, 2025	$0.0000003965	—	—	$0.0000003953	0.31%	$13,367,070	$389,933,978
Dec 30, 2025	$0.0000003964	—	—	$0.0000003965	0.04%	$19,026,526	$390,809,834
Dec 29, 2025	$0.0000003894	—	—	$0.0000003964	1.78%	$8,267,143	$390,109,475
Dec 28, 2025	$0.0000003874	—	—	$0.0000003894	0.52%	$8,146,741	$384,059,338
Dec 27, 2025	$0.0000003851	—	—	$0.0000003874	0.61%	$13,561,952	$382,164,098
Dec 26, 2025	$0.0000003870	—	—	$0.0000003851	0.50%	$5,981,814	$379,946,203
Dec 25, 2025	$0.0000003866	—	—	$0.0000003870	0.10%	$8,653,109	$381,721,927
Dec 24, 2025	$0.0000003933	—	—	$0.0000003866	1.70%	$15,987,047	$381,071,039
Dec 23, 2025	$0.0000003952	—	—	$0.0000003933	0.47%	$23,671,574	$387,937,829
Dec 22, 2025	$0.0000003954	—	—	$0.0000003952	0.07%	$14,789,851	$389,482,420
Dec 21, 2025	$0.0000003957	—	—	$0.0000003954	0.07%	$9,972,184	$389,896,274
Dec 20, 2025	$0.0000003861	—	—	$0.0000003957	2.49%	$21,498,313	$390,110,252
Dec 19, 2025	$0.0000003857	—	—	$0.0000003861	0.10%	$23,766,614	$380,394,700
Dec 18, 2025	$0.0000003950	—	—	$0.0000003857	2.36%	$19,344,797	$380,408,607
Dec 17, 2025	$0.0000003966	—	—	$0.0000003950	0.40%	$21,859,332	$389,582,473
Dec 16, 2025	$0.0000004034	—	—	$0.0000003966	1.68%	$22,590,200	$390,721,615
Dec 15, 2025	$0.0000004146	—	—	$0.0000004034	2.70%	$16,106,990	$397,498,330
Dec 14, 2025	$0.0000004159	—	—	$0.0000004146	0.32%	$17,527,153	$408,710,858
Dec 13, 2025	$0.0000004226	—	—	$0.0000004159	1.59%	$26,724,225	$410,109,308
Dec 12, 2025	$0.0000004202	—	—	$0.0000004226	0.58%	$39,822,856	$416,203,576
Dec 11, 2025	$0.0000004235	—	—	$0.0000004202	0.78%	$26,512,629	$414,661,879
Dec 10, 2025	$0.0000004144	—	—	$0.0000004235	2.20%	$25,899,802	$417,976,535
Dec 9, 2025	$0.0000004201	—	—	$0.0000004144	1.37%	$27,538,159	$408,402,905
Dec 8, 2025	$0.0000004130	—	—	$0.0000004201	1.73%	$30,992,672	$413,892,959
Dec 7, 2025	$0.0000003967	—	—	$0.0000004130	4.09%	$15,668,565	$407,364,396
Dec 6, 2025	$0.0000004073	—	—	$0.0000003967	2.59%	$24,189,782	$391,474,651
Dec 5, 2025	$0.0000004137	—	—	$0.0000004073	1.55%	$23,810,214	$401,487,391
Dec 4, 2025	$0.0000004070	—	—	$0.0000004137	1.63%	$29,288,623	$407,662,297
Dec 3, 2025	$0.0000003964	—	—	$0.0000004070	2.69%	$24,126,582	$401,474,236
Dec 2, 2025	$0.0000004132	—	—	$0.0000003964	4.07%	$30,698,882	$390,973,718
Dec 1, 2025	$0.0000004163	—	—	$0.0000004132	0.75%	$11,072,340	$408,557,077
Nov 30, 2025	$0.0000004165	—	—	$0.0000004163	0.03%	$10,541,521	$410,441,499
Nov 29, 2025	$0.0000004166	—	—	$0.0000004165	0.02%	$17,006,196	$410,675,831
Nov 28, 2025	$0.0000004150	—	—	$0.0000004166	0.37%	$18,903,401	$410,909,563
Nov 27, 2025	$0.0000004153	—	—	$0.0000004150	0.05%	$20,691,525	$409,232,755
Nov 26, 2025	$0.0000004168	—	—	$0.0000004153	0.38%	$19,672,189	$409,333,353
Nov 25, 2025	$0.0000004045	—	—	$0.0000004168	3.05%	$15,371,593	$411,357,742
Nov 24, 2025	$0.0000003997	—	—	$0.0000004045	1.21%	$10,228,127	$398,829,682
Nov 23, 2025	$0.0000003964	—	—	$0.0000003997	0.84%	$8,027,664	$394,123,366
Nov 22, 2025	$0.0000004099	—	—	$0.0000003964	3.29%	$15,535,347	$390,806,768
Nov 21, 2025	$0.0000004189	—	—	$0.0000004099	2.15%	$7,667,372	$404,247,990
Nov 20, 2025	$0.0000004305	—	—	$0.0000004189	2.71%	$6,129,725	$413,030,869
Nov 19, 2025	$0.0000004280	—	—	$0.0000004305	0.58%	$7,815,575	$424,205,208
Nov 18, 2025	$0.0000004357	—	—	$0.0000004280	1.75%	$10,743,214	$421,199,077
Nov 17, 2025	$0.0000004470	—	—	$0.0000004357	2.54%	$12,950,767	$429,954,331
Nov 16, 2025	$0.0000004365	—	—	$0.0000004470	2.41%	$9,706,264	$439,176,820
Nov 15, 2025	$0.0000004492	—	—	$0.0000004365	2.81%	$21,464,210	$430,445,547
Nov 14, 2025	$0.0000004660	—	—	$0.0000004492	3.61%	$17,882,005	$444,164,640
Nov 13, 2025	$0.0000004738	—	—	$0.0000004660	1.65%	$10,955,984	$459,317,301
Nov 12, 2025	$0.0000004785	—	—	$0.0000004738	0.99%	$11,416,589	$468,218,109
Nov 11, 2025	$0.0000004757	—	—	$0.0000004785	0.60%	$11,621,819	$471,889,106
Nov 10, 2025	$0.0000004869	—	—	$0.0000004757	2.30%	$9,462,287	$469,309,765
Nov 9, 2025	$0.0000004825	—	—	$0.0000004869	0.91%	$18,855,036	$480,131,210
Nov 8, 2025	$0.0000004334	—	—	$0.0000004825	11.35%	$16,605,428	$475,903,915
Nov 7, 2025	$0.0000004348	—	—	$0.0000004334	0.32%	$7,109,251	$427,338,101
Nov 6, 2025	$0.0000004275	—	—	$0.0000004348	1.69%	$15,656,658	$429,065,112
Nov 5, 2025	$0.0000004549	—	—	$0.0000004275	6.02%	$21,565,854	$421,623,596
Nov 4, 2025	$0.0000004804	—	—	$0.0000004549	5.30%	$18,479,311	$447,855,564
Nov 3, 2025	$0.0000004814	—	—	$0.0000004804	0.20%	$7,734,566	$473,990,151
Nov 2, 2025	$0.0000004748	—	—	$0.0000004814	1.39%	$6,007,945	$474,976,455
Nov 1, 2025	$0.0000004717	—	—	$0.0000004748	0.66%	$11,207,991	$468,010,507
Oct 31, 2025	$0.0000004938	—	—	$0.0000004717	4.47%	$16,003,806	$464,177,790
Oct 30, 2025	$0.0000004970	—	—	$0.0000004938	0.64%	$12,162,299	$488,456,749
Oct 29, 2025	$0.0000005021	—	—	$0.0000004970	1.02%	$11,285,588	$489,714,248
Oct 28, 2025	$0.0000005205	—	—	$0.0000005021	3.54%	$13,323,127	$495,228,431
Oct 27, 2025	$0.0000005045	—	—	$0.0000005205	3.17%	$15,622,101	$512,418,979
Oct 26, 2025	$0.0000004963	—	—	$0.0000005045	1.66%	$5,288,393	$497,238,213
Oct 25, 2025	$0.0000004964	—	—	$0.0000004963	0.02%	$10,148,380	$490,092,741
Oct 24, 2025	$0.0000004946	—	—	$0.0000004964	0.36%	$12,144,336	$489,609,554
Oct 23, 2025	$0.0000005014	—	—	$0.0000004946	1.35%	$16,603,945	$487,726,541
Oct 22, 2025	$0.0000005059	—	—	$0.0000005014	0.89%	$18,786,792	$494,759,163
Oct 21, 2025	$0.0000005040	—	—	$0.0000005059	0.37%	$15,022,929	$498,872,612
Oct 20, 2025	$0.0000004993	—	—	$0.0000005040	0.95%	$11,514,100	$497,009,938
Oct 19, 2025	$0.0000004932	—	—	$0.0000004993	1.24%	$9,900,214	$492,529,796
Oct 18, 2025	$0.0000004932	—	—	$0.0000004932	0.00%	$23,852,428	$486,155,672

Об исторических данных BitTorrent

This page lists daily BitTorrent (BTT) 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.