btc5s(BTC5S)Today
$0.861923
1 years ago
$0.018192
2 years ago
$0.01643
3 years ago
$0.004361
4 years ago
$0.001808
btc5s Price History
(BTC5S)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $1.002752 | $1.066 | $0.842 | $0.8633 | $168.656K |
2025-09-01 | $1.025869 | $1.076 | $0.948 | $1.005161 | $69,484.06 |
2025-08-31 | $1.049234 | $1.056 | $0.989 | $1.005921 | $98,545.73 |
2025-08-30 | $1.093312 | $1.118 | $1.02 | $1.022902 | $201.605K |
2025-08-29 | $0.935484 | $1.105 | $0.905 | $1.073218 | $148.465K |
2025-08-28 | $0.985149 | $1.011 | $0.891 | $0.914694 | $132.487K |
2025-08-27 | $1.126782 | $1.107 | $0.955 | $0.96143 | $179.128K |
2025-08-26 | $1.03748 | $1.168 | $0.987 | $1.097578 | $208.626K |
2025-08-25 | $0.973259 | $1.097 | $0.931 | $1.013374 | $88,699.18 |
2025-08-24 | $0.976894 | $0.977 | $0.922 | $0.949684 | $167.504K |
2025-08-23 | $0.934836 | $0.992 | $0.877 | $0.959131 | $173.581K |
2025-08-22 | $1.135145 | $1.16 | $0.897 | $0.907923 | $125.472K |
2025-08-21 | $1.134144 | $1.144 | $1.035 | $1.107941 | $159.187K |
2025-08-20 | $1.137798 | $1.174 | $1.061 | $1.103385 | $151.481K |
2025-08-19 | $1.059815 | $1.146 | $0.993 | $1.105246 | $162.448K |
2025-08-18 | $0.991522 | $1.118 | $0.978 | $1.031042 | $76,450.21 |
2025-08-17 | $1.040047 | $1.041 | $0.964 | $0.968542 | $116.792K |
2025-08-16 | $1.084996 | $1.078 | $1.01 | $1.014507 | $185.683K |
2025-08-15 | $1.065313 | $1.1 | $0.993 | $1.058711 | $258.764K |
2025-08-14 | $0.940124 | $1.088 | $0.788 | $1.043373 | $122.343K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
btc5s(BTC5S)
