Market Cap $4.12T
2.23%
Volume 24h $194.52B
-26.13%
BTC % 55.07%
-0.5%
ETH % 11.99%
1.33%
Coins
33.517
Exchanges
885
Last update
22 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.156386 | $0.155981 | $0.194607 | $0.192245 | - | $1,518,006 |
| Oct-24 2025 | $0.191152 | $0.191152 | $0.198956 | $0.192762 | $62 | $1,855,466 |
| Oct-23 2025 | $0.192762 | $0.190486 | $0.198978 | $0.196472 | - | $1,871,093 |
| Oct-22 2025 | $0.196472 | $0.189869 | $0.208328 | $0.208328 | - | $1,907,112 |
| Oct-21 2025 | $0.211387 | $0.178762 | $0.240506 | $0.189617 | - | $2,051,881 |
| Oct-20 2025 | $0.18952 | $0.185253 | $0.220166 | $0.216043 | - | $1,839,624 |
| Oct-19 2025 | $0.207625 | $0.161725 | $0.207625 | $0.168274 | $999 | $2,015,366 |
| Oct-18 2025 | $0.168274 | $0.16292 | $0.170438 | $0.16292 | - | $1,633,398 |
| Oct-17 2025 | $0.162919 | $0.156798 | $0.17388 | $0.162704 | $46 | $1,581,417 |
| Oct-16 2025 | $0.162719 | $0.139007 | $0.163261 | $0.142035 | $274 | $1,579,477 |
| Oct-15 2025 | $0.141518 | $0.141518 | $0.157414 | $0.14665 | - | $1,373,689 |
| Oct-14 2025 | $0.146697 | $0.144456 | $0.15199 | $0.144912 | - | $1,423,956 |
| Oct-13 2025 | $0.139551 | $0.139551 | $0.142757 | $0.142285 | - | $1,354,590 |
| Oct-12 2025 | $0.137832 | $0.129588 | $0.137856 | $0.13118 | - | $1,337,908 |
| Oct-11 2025 | $0.131029 | $0.130895 | $0.133762 | $0.133762 | - | $1,271,873 |