Bitcoin Vault Historical Data

BTCV Page 18
Download
Date Close Price change Market cap Trading volume
Apr 15, 2024 $ 3.44
+6.80%
$ 66.51 million $ 80,042
Apr 14, 2024 $ 3.22
+3.59%
$ 62.27 million $ 43,163
Apr 13, 2024 $ 3.11
-13.60%
$ 60.12 million $ 44,813
Apr 12, 2024 $ 3.66
-9.55%
$ 70.82 million $ 52,811
Apr 11, 2024 $ 4.05
-27.17%
$ 78.3 million $ 118,803
Apr 10, 2024 $ 5.5
-5.63%
$ 106.28 million $ 57,510
Apr 9, 2024 $ 5.83
-15.95%
$ 112.67 million $ 73,646
Apr 8, 2024 $ 6.94
+10.98%
$ 134.04 million $ 38,222
Apr 7, 2024 $ 6.25
+5.76%
$ 120.8 million $ 257,801
Apr 6, 2024 $ 5.91
+30.14%
$ 114.25 million $ 125,584
Apr 5, 2024 $ 4.54
+4.88%
$ 87.78 million $ 45,046
Apr 4, 2024 $ 4.33
+14.49%
$ 83.66 million $ 119,063
Apr 3, 2024 $ 3.78
+14.71%
$ 73.12 million $ 82,299
Apr 2, 2024 $ 3.38
-8.05%
$ 65.22 million $ 26,242
Apr 1, 2024 $ 3.68
+6.76%
$ 71.11 million $ 87,237
Mar 31, 2024 $ 3.45
+22.26%
$ 66.57 million $ 118,691
Mar 30, 2024 $ 2.78
+21.91%
$ 53.79 million $ 83,606
Mar 29, 2024 $ 2.37
+27.80%
$ 45.8 million $ 36,644
Mar 28, 2024 $ 1.85
+22.35%
$ 35.82 million $ 62,701
Mar 27, 2024 $ 1.51
+31.42%
$ 29.24 million $ 24,150
Mar 26, 2024 $ 1.15
+6.50%
$ 22.26 million $ 23,307
Mar 25, 2024 $ 1.08
+2.69%
$ 20.9 million $ 45,235
Mar 24, 2024 $ 1.05
+5.77%
$ 20.35 million $ 29,100
Mar 23, 2024 $ 0.996
-1.78%
$ 19.24 million $ 26,220
Mar 22, 2024 $ 1.01
-31.82%
$ 19.54 million $ 5,716
Mar 21, 2024 $ 1.48
+64.57%
$ 28.65 million $ 18,200
Mar 20, 2024 $ 0.901
-4.92%
$ 17.41 million $ 24,983
Mar 19, 2024 $ 0.948
-3.99%
$ 18.3 million $ 27,767
Mar 18, 2024 $ 0.988
+5.19%
$ 19.07 million $ 34,051
Mar 17, 2024 $ 0.939
+2.83%
$ 18.13 million $ 31,905
Mar 16, 2024 $ 0.913
-3.59%
$ 17.63 million $ 32,251
Mar 15, 2024 $ 0.947
-5.28%
$ 18.28 million $ 33,064
Mar 14, 2024 $ 1
-6.36%
$ 19.3 million $ 12,785
Mar 13, 2024 $ 1.07
+0.09%
$ 20.61 million $ 25,175
Mar 12, 2024 $ 1.07
+3.15%
$ 20.59 million $ 11,436
Mar 11, 2024 $ 1.03
+0.65%
$ 19.96 million $ 30,722
Mar 10, 2024 $ 1.03
+4.45%
$ 19.83 million $ 28,022
Mar 9, 2024 $ 0.984
-3.04%
$ 18.99 million $ 16,263
Mar 8, 2024 $ 1.02
+1.50%
$ 19.59 million $ 13,739
Mar 7, 2024 $ 1
+12.60%
$ 19.3 million $ 23,927
Mar 6, 2024 $ 0.888
+1.15%
$ 17.14 million $ 25,229
Mar 5, 2024 $ 0.878
-0.52%
$ 16.94 million $ 19,881
Mar 4, 2024 $ 0.883
+6.78%
$ 17.03 million $ 35,563
Mar 3, 2024 $ 0.831
+0.19%
$ 16.02 million $ 27,919
Mar 2, 2024 $ 0.829
+2.49%
$ 15.99 million $ 30,570
Mar 1, 2024 $ 0.809
+1.52%
$ 15.6 million $ 21,172
Feb 29, 2024 $ 0.797
-1.71%
$ 15.37 million $ 26,693
Feb 28, 2024 $ 0.811
+12.61%
$ 15.64 million $ 26,240
Feb 27, 2024 $ 0.72
+1.61%
$ 13.89 million $ 21,031
Feb 26, 2024 $ 0.708
+6.48%
$ 13.66 million $ 18,899