Bitrue Coin
BTR
Rank #1728
$0.0292
Updated 9 days ago
Market Cap
$10.00M
24h Volume
$906.30K
Avg Volume (6m)
$970.83K
24h High/Low
$0.0295
$0.0289
$0.0289
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0xd433138d12beb99...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0292 | $0.0295 | $0.0289 | $0.0292 | $906.30K | $10.00M |
| Nov 10, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $789.53K | $9.89M |
| Nov 9, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $720.37K | $9.85M |
| Nov 8, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $978.60K | $10.00M |
| Nov 7, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $869.00K | $10.11M |
| Nov 6, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $1.01M | $10.05M |
| Nov 5, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $1.23M | $9.47M |
| Nov 4, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $1.00M | $10.04M |
| Nov 3, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $609.69K | $10.06M |
| Nov 2, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $572.86K | $10.26M |
| Nov 1, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $829.36K | $10.34M |
| Oct 31, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $882.82K | $10.39M |
| Oct 30, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $835.69K | $11.25M |
| Oct 29, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $846.54K | $11.02M |
| Oct 28, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $921.56K | $10.89M |
| Oct 27, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $752.60K | $10.66M |
| Oct 26, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $608.91K | $10.84M |
| Oct 25, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $821.16K | $10.55M |
| Oct 24, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $868.16K | $10.96M |
| Oct 23, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $939.84K | $10.81M |
| Oct 22, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $987.86K | $10.99M |
| Oct 21, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $931.76K | $10.75M |
| Oct 20, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $794.91K | $10.68M |
| Oct 19, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $703.52K | $10.97M |
| Oct 18, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $1.13M | $10.93M |
| Oct 17, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $1.05M | $11.04M |
| Oct 16, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $1.03M | $11.36M |
| Oct 15, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $1.25M | $11.65M |
| Oct 14, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $1.16M | $11.87M |
| Oct 13, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $1.20M | $11.50M |
| Oct 12, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $1.27M | $11.26M |
| Oct 11, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $1.16M | $11.13M |
| Oct 10, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $987.06K | $12.03M |
| Oct 9, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $927.10K | $12.44M |
| Oct 8, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $1.10M | $12.47M |
| Oct 7, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $1.02M | $12.49M |
| Oct 6, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $957.06K | $12.18M |
| Oct 5, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $758.39K | $12.24M |
| Oct 4, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $1.01M | $12.79M |
| Oct 3, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $1.08M | $12.71M |
| Oct 2, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $992.99K | $12.34M |
| Oct 1, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $888.68K | $11.86M |
| Sep 30, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $881.38K | $12.14M |
| Sep 29, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $742.50K | $12.38M |
| Sep 28, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $668.90K | $12.07M |
| Sep 27, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $1.02M | $12.27M |
| Sep 26, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $1.25M | $12.44M |
| Sep 25, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $942.84K | $12.93M |
| Sep 24, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $859.62K | $11.26M |
| Sep 23, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $1.12M | $11.86M |
| Sep 22, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $707.56K | $12.26M |
| Sep 21, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $709.43K | $12.53M |
| Sep 20, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $887.34K | $12.21M |
| Sep 19, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $936.80K | $12.50M |
| Sep 18, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $979.44K | $12.40M |
| Sep 17, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $847.47K | $12.45M |
| Sep 16, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $954.31K | $12.47M |
| Sep 15, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $835.75K | $12.59M |
| Sep 14, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $985.71K | $12.59M |
| Sep 13, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $1.06M | $12.65M |
| Sep 12, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $945.87K | $12.71M |
| Sep 11, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $982.20K | $12.79M |
| Sep 10, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $957.61K | $13.10M |
| Sep 9, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $928.93K | $13.02M |
| Sep 8, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $704.82K | $12.92M |
| Sep 7, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $669.07K | $13.01M |
| Sep 6, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $1.01M | $12.79M |
| Sep 5, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $952.06K | $12.76M |
| Sep 4, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $994.37K | $12.78M |
| Sep 3, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $1.02M | $12.64M |
| Sep 2, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $1.05M | $12.88M |
| Sep 1, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $860.89K | $13.20M |
| Aug 31, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $834.11K | $13.03M |
| Aug 30, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $1.19M | $13.19M |
| Aug 29, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $1.04M | $12.78M |
| Aug 28, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $1.11M | $12.87M |
| Aug 27, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $1.34M | $12.94M |
| Aug 26, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $1.49M | $12.96M |
| Aug 25, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $1.24M | $12.97M |
| Aug 24, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $1.09M | $12.50M |
| Aug 23, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $1.46M | $12.69M |
| Aug 22, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $954.14K | $12.52M |
| Aug 21, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $1.19M | $12.36M |
| Aug 20, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $1.19M | $12.04M |
| Aug 19, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $1.23M | $12.32M |
| Aug 18, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $940.62K | $12.59M |
| Aug 17, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $865.05K | $12.34M |
| Aug 16, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $1.31M | $12.66M |
| Aug 15, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $1.49M | $12.58M |
| Aug 14, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $1.47M | $13.13M |
| Aug 13, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $1.25M | $12.31M |
| Aug 12, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $1.21M | $12.45M |
| Aug 11, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $1.00M | $12.59M |
| Aug 10, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $1.12M | $13.20M |
| Aug 9, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $1.16M | $13.12M |
| Aug 8, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $1.07M | $13.09M |
| Aug 7, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $854.01K | $12.41M |
| Aug 6, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $964.44K | $12.46M |
| Aug 5, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $945.03K | $12.47M |
| Aug 4, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $788.82K | $13.25M |
| Aug 3, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $944.28K | $12.68M |
| Aug 2, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $1.16M | $12.64M |
| Aug 1, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $1.02M | $14.43M |
| Jul 31, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $1.05M | $14.20M |
| Jul 30, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $1.07M | $13.71M |
| Jul 29, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $1.11M | $13.42M |
| Jul 28, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $929.71K | $12.98M |
| Jul 27, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $869.84K | $13.23M |
| Jul 26, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $1.20M | $12.89M |
| Jul 25, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $1.25M | $12.51M |
| Jul 24, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $1.24M | $12.65M |
| Jul 23, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $1.32M | $13.52M |
| Jul 22, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $1.31M | $13.26M |
| Jul 21, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $1.29M | $13.21M |
| Jul 20, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $987.99K | $12.83M |
| Jul 19, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $1.56M | $13.07M |
| Jul 18, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $1.46M | $13.37M |
| Jul 17, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $1.28M | $12.50M |
| Jul 16, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $1.12M | $12.05M |
| Jul 15, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $1.15M | $12.54M |
| Jul 14, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $848.63K | $12.68M |
| Jul 13, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $866.29K | $12.49M |
| Jul 12, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $1.29M | $12.81M |
| Jul 11, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $1.03M | $12.82M |
| Jul 10, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $922.34K | $12.95M |
| Jul 9, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $738.00K | $12.63M |
| Jul 8, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $704.35K | $12.27M |
| Jul 7, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $646.44K | $12.46M |
| Jul 6, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $599.51K | $12.35M |
| Jul 5, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $766.46K | $12.27M |
| Jul 4, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $819.69K | $12.41M |
| Jul 3, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $874.78K | $12.61M |
| Jul 2, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $696.05K | $12.19M |
| Jul 1, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $783.47K | $12.56M |
| Jun 30, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $659.84K | $12.75M |
| Jun 29, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $598.35K | $12.47M |
| Jun 28, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $727.06K | $12.79M |
| Jun 27, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $771.59K | $12.42M |
| Jun 26, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $762.37K | $12.24M |
| Jun 25, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $854.32K | $12.35M |
| Jun 24, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $964.62K | $11.89M |
| Jun 23, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $889.41K | $11.70M |
| Jun 22, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $711.47K | $11.58M |
| Jun 21, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $838.52K | $11.93M |
| Jun 20, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $681.44K | $11.81M |
| Jun 19, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $839.86K | $11.83M |
| Jun 18, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $969.65K | $11.95M |
| Jun 17, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $923.77K | $12.02M |
| Jun 16, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $697.39K | $11.95M |
| Jun 15, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $719.78K | $11.76M |
| Jun 14, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $1.16M | $11.81M |
| Jun 13, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $983.93K | $12.08M |
| Jun 12, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $1.09M | $12.05M |
| Jun 11, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $1.20M | $12.12M |
| Jun 10, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $944.74K | $12.11M |
| Jun 9, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $716.86K | $12.09M |
| Jun 8, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $708.19K | $12.10M |
| Jun 7, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $904.77K | $12.04M |
| Jun 6, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $979.70K | $11.77M |
| Jun 5, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $890.57K | $12.27M |
| Jun 4, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $852.21K | $11.46M |
| Jun 3, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $848.03K | $11.86M |
| Jun 2, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $739.23K | $11.45M |
| Jun 1, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $841.65K | $11.48M |
| May 31, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $1.03M | $11.55M |
| May 30, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $1.01M | $11.77M |
| May 29, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $923.44K | $12.25M |
| May 28, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $1.03M | $12.27M |
| May 27, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $798.70K | $11.16M |
| May 26, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $788.20K | $11.18M |
| May 25, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $748.87K | $11.16M |
| May 24, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $1.14M | $11.24M |
| May 23, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $1.16M | $11.13M |
| May 22, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $1.18M | $11.15M |
| May 21, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $980.21K | $11.12M |
| May 20, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $1.04M | $11.43M |