BTCACT Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00220038 | $0.0022505 | $0.00217379 | $0.00221625 | $24.64 |
| 2026-10-12 | $0.00227919 | $0.00231356 | $0.00219803 | $0.00219814 | $95.43 |
| 2026-10-11 | $0.0022893 | $0.00229517 | $0.00224755 | $0.00227976 | $98.98 |
| 2026-10-10 | $0.0020389 | $0.00229275 | $0.00203787 | $0.00228904 | $818.01 |
| 2026-10-09 | $0.00203006 | $0.00205637 | $0.0020259 | $0.00203927 | $4.19 |
| 2026-10-08 | $0.00211098 | $0.00212129 | $0.00197615 | $0.00202738 | $4.16 |
| 2026-10-07 | $0.00242253 | $0.00242428 | $0.00210589 | $0.00211235 | $12.45 |
| 2026-10-06 | $0.00243474 | $0.0024461 | $0.00241091 | $0.00242342 | $902.96 |
| 2026-10-05 | $0.00244832 | $0.00245772 | $0.00241082 | $0.00243587 | $907.60 |
| 2026-10-04 | $0.00288301 | $0.00293442 | $0.00244848 | $0.00244889 | $912.45 |
| 2026-10-03 | $0.002862 | $0.00288515 | $0.00286064 | $0.0028831 | $34.59 |
| 2026-10-02 | $0.00290207 | $0.00296708 | $0.00284778 | $0.00286358 | $34.36 |
| 2026-10-01 | $0.00288094 | $0.00291883 | $0.00287047 | $0.0029031 | $34.83 |
| 2026-09-30 | $0.00287341 | $0.0029372 | $0.00285306 | $0.00288078 | $34.57 |
| 2026-09-29 | $0.00291942 | $0.00294066 | $0.00284721 | $0.00287312 | $34.47 |
| 2026-09-28 | $0.00293528 | $0.00294747 | $0.00286509 | $0.00292112 | $145.96 |
| 2026-09-27 | $0.00292888 | $0.00296847 | $0.00291553 | $0.00293615 | $5.93 |
| 2026-09-26 | $0.00293321 | $0.00293861 | $0.00289879 | $0.00292891 | $23.03 |
| 2026-09-25 | $0.00292969 | $0.0029865 | $0.00290884 | $0.00293323 | $54.34 |
| 2026-09-24 | $0.00289842 | $0.00294214 | $0.00284583 | $0.00292955 | $54.28 |
| 2026-09-23 | $0.0029698 | $0.0030075 | $0.00285874 | $0.00289818 | $11.93 |
| 2026-09-22 | $0.0029936 | $0.00299468 | $0.00293511 | $0.00297123 | $12.23 |
| 2026-09-21 | $0.00287089 | $0.00302317 | $0.00285928 | $0.00299596 | $12.33 |
| 2026-09-20 | $0.00285002 | $0.00286676 | $0.00278621 | $0.00286673 | $33.81 |
| 2026-09-19 | $0.00283062 | $0.00287648 | $0.00282541 | $0.00285424 | $33.66 |
| 2026-09-18 | $0.00267045 | $0.00287332 | $0.00266188 | $0.00283061 | $36.56 |
| 2026-09-17 | $0.00265621 | $0.00271928 | $0.00265393 | $0.00267246 | $43.86 |
| 2026-09-16 | $0.00216649 | $0.00265892 | $0.00216649 | $0.00265824 | $1,658.98 |
| 2026-09-15 | $0.00226642 | $0.00226959 | $0.00212498 | $0.00214395 | $49.31 |
| 2026-09-14 | $0.00218673 | $0.00234985 | $0.00218131 | $0.00226669 | $115.71 |