Market Cap $4.13T
0.18%
Volume 24h $381.48B
8.42%
BTC % 54.8%
-0.52%
ETH % 12.55%
1.75%
Coins
32.823
+10
Exchanges
885
Last update
53 Seconds ago
0xBitcoin (0xBTC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.217453 | $0.217453 | $0.228699 | $0.226901 | - | $2,110,769 |
| Aug-18 2025 | $0.229906 | $0.224324 | $0.236449 | $0.236449 | $9 | $2,231,650 |
| Aug-17 2025 | $0.236449 | $0.222615 | $0.236449 | $0.223392 | $26 | $2,295,161 |
| Aug-16 2025 | $0.223392 | $0.21654 | $0.262202 | $0.262194 | $779 | $2,168,411 |
| Aug-15 2025 | $0.262194 | $0.257094 | $0.268598 | $0.257094 | - | $2,545,061 |
| Aug-14 2025 | $0.25708 | $0.257055 | $0.269814 | $0.268494 | - | $2,495,420 |
| Aug-13 2025 | $0.268146 | $0.266788 | $0.296428 | $0.293697 | $185 | $2,602,835 |
| Aug-12 2025 | $0.293697 | $0.278324 | $0.293763 | $0.280348 | - | $2,850,846 |
| Aug-11 2025 | $0.280345 | $0.266572 | $0.280346 | $0.267096 | - | $2,721,242 |
| Aug-10 2025 | $0.265626 | $0.263065 | $0.269027 | $0.269006 | - | $2,578,370 |
| Aug-09 2025 | $0.269006 | $0.253162 | $0.269006 | $0.253794 | - | $2,611,178 |
| Aug-08 2025 | $0.253795 | $0.244562 | $0.261355 | $0.26048 | - | $2,463,526 |
| Aug-07 2025 | $0.260833 | $0.243288 | $0.260833 | $0.243823 | $28 | $2,531,842 |
| Aug-06 2025 | $0.243823 | $0.238275 | $0.243823 | $0.238275 | $6 | $2,366,738 |
| Aug-05 2025 | $0.238275 | $0.238005 | $0.24545 | $0.24545 | - | $2,312,882 |