Bitlayer
BTR
Rank #1425
$0.0313
Updated 27 days ago
Market Cap
$8.20M
24h Volume
$3.73M
Avg Volume (all)
$14.71M
24h High/Low
$0.0322
$0.0300
$0.0300
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Bitlayer Ecosystem
Binance Alpha Spotlight
Bitcoin Sidechains
BTCfi Protocol
Binance Wallet IDO
Chains
Ethereum
0x6c76de483f1752a...
Binance Smart Chain
0xfed13d0c4079022...
Bitlayer
0x0e4cf4affdb72b3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0313 | $0.0322 | $0.0300 | $0.0313 | $3.73M | $8.20M |
| Dec 2, 2025 | $0.0288 | $0.0319 | $0.0283 | $0.0319 | $4.07M | $7.84M |
| Dec 1, 2025 | $0.0331 | $0.0331 | $0.0287 | $0.0294 | $4.20M | $7.73M |
| Nov 30, 2025 | $0.0349 | $0.0349 | $0.0328 | $0.0334 | $3.62M | $8.81M |
| Nov 29, 2025 | $0.0374 | $0.0374 | $0.0348 | $0.0348 | $4.05M | $9.42M |
| Nov 28, 2025 | $0.0396 | $0.0400 | $0.0355 | $0.0378 | $4.78M | $9.93M |
| Nov 27, 2025 | $0.0379 | $0.0406 | $0.0376 | $0.0390 | $4.46M | $10.02M |
| Nov 26, 2025 | $0.0372 | $0.0378 | $0.0361 | $0.0377 | $4.03M | $9.67M |
| Nov 25, 2025 | $0.0361 | $0.0379 | $0.0358 | $0.0378 | $4.04M | $9.68M |
| Nov 24, 2025 | $0.0354 | $0.0373 | $0.0345 | $0.0365 | $4.05M | $9.36M |
| Nov 23, 2025 | $0.0347 | $0.0362 | $0.0345 | $0.0359 | $3.81M | $9.20M |
| Nov 22, 2025 | $0.0361 | $0.0364 | $0.0344 | $0.0355 | $4.08M | $9.24M |
| Nov 21, 2025 | $0.0359 | $0.0363 | $0.0341 | $0.0347 | $5.31M | $9.24M |
| Nov 20, 2025 | $0.0376 | $0.0391 | $0.0351 | $0.0361 | $6.89M | $9.78M |
| Nov 19, 2025 | $0.0419 | $0.0433 | $0.0360 | $0.0385 | $6.71M | $10.50M |
| Nov 18, 2025 | $0.0471 | $0.0492 | $0.0421 | $0.0422 | $5.65M | $12.08M |
| Nov 17, 2025 | $0.0486 | $0.0486 | $0.0468 | $0.0470 | $3.66M | $12.46M |
| Nov 16, 2025 | $0.0475 | $0.0498 | $0.0470 | $0.0475 | $2.80M | $12.61M |
| Nov 15, 2025 | $0.0467 | $0.0482 | $0.0467 | $0.0476 | $2.96M | $12.43M |
| Nov 14, 2025 | $0.0533 | $0.0533 | $0.0466 | $0.0468 | $3.33M | $13.17M |
| Nov 13, 2025 | $0.0545 | $0.0559 | $0.0520 | $0.0530 | $3.10M | $14.30M |
| Nov 12, 2025 | $0.0583 | $0.0590 | $0.0548 | $0.0557 | $3.07M | $15.04M |
| Nov 11, 2025 | $0.0604 | $0.0658 | $0.0588 | $0.0604 | $3.71M | $15.80M |
| Nov 10, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $3.23M | $16.04M |
| Nov 9, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $3.22M | $15.66M |
| Nov 8, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $3.88M | $15.94M |
| Nov 7, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $4.29M | $15.57M |
| Nov 6, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $4.35M | $15.77M |
| Nov 5, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $4.78M | $15.26M |
| Nov 4, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $3.91M | $13.82M |
| Nov 3, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $2.87M | $15.70M |
| Nov 2, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $2.88M | $16.67M |
| Nov 1, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $5.10M | $16.41M |
| Oct 31, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $9.17M | $16.75M |
| Oct 30, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $3.35M | $17.60M |
| Oct 29, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $3.49M | $18.08M |
| Oct 28, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $4.13M | $17.67M |
| Oct 27, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $5.26M | $19.55M |
| Oct 26, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $3.98M | $19.22M |
| Oct 25, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $4.23M | $18.82M |
| Oct 24, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $5.85M | $19.40M |
| Oct 23, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $5.86M | $18.15M |
| Oct 22, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $11.18M | $20.21M |
| Oct 21, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $7.82M | $18.40M |
| Oct 20, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $3.62M | $15.47M |
| Oct 19, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $4.46M | $15.19M |
| Oct 18, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $6.31M | $14.73M |
| Oct 17, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $5.74M | $15.88M |
| Oct 16, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $5.84M | $15.34M |
| Oct 15, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $5.91M | $16.04M |
| Oct 14, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $3.98M | $16.50M |
| Oct 13, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $5.31M | $15.25M |
| Oct 12, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $11.80M | $15.17M |
| Oct 11, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $7.39M | $14.11M |
| Oct 10, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $5.98M | $18.99M |
| Oct 9, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $5.80M | $22.59M |
| Oct 8, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $11.16M | $21.70M |
| Oct 7, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $16.61M | $26.68M |
| Oct 6, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $4.62M | $22.67M |
| Oct 5, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $20.11M | $22.33M |
| Oct 4, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $4.67M | $21.98M |
| Oct 3, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $23.05M | $22.86M |
| Oct 2, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $29.84M | $21.54M |
| Oct 1, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $9.23M | $20.76M |
| Sep 30, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $20.85M | $21.42M |
| Sep 29, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $21.76M | $24.00M |
| Sep 28, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $20.97M | $24.49M |
| Sep 27, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $32.71M | $26.13M |
| Sep 26, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $82.94M | $28.03M |
| Sep 25, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $18.63M | $23.48M |
| Sep 24, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $26.14M | $23.34M |
| Sep 23, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $8.25M | $21.81M |
| Sep 22, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $7.05M | $27.28M |
| Sep 21, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $28.94M | $28.32M |
| Sep 20, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $31.51M | $30.12M |
| Sep 19, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $29.61M | $34.43M |
| Sep 18, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $35.73M | $30.80M |
| Sep 17, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $28.57M | $28.05M |
| Sep 16, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $35.48M | $27.61M |
| Sep 15, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $48.71M | $27.44M |
| Sep 14, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $23.26M | $26.05M |
| Sep 13, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $27.86M | $22.85M |
| Sep 12, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $28.04M | $22.65M |
| Sep 11, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $21.68M | $19.85M |
| Sep 10, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $26.04M | $20.58M |
| Sep 9, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $36.61M | $19.52M |
| Sep 8, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $26.10M | $16.80M |
| Sep 7, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $15.96M | $14.96M |
| Sep 6, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $15.76M | $13.62M |
| Sep 5, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $9.82M | $13.63M |
| Sep 4, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $27.46M | $16.06M |
| Sep 3, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $18.11M | $15.34M |
| Sep 2, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $23.50M | $15.23M |
| Sep 1, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $26.43M | $18.07M |
| Aug 31, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $24.88M | $18.48M |
| Aug 30, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $27.91M | $18.39M |
| Aug 29, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $40.48M | $21.13M |
| Aug 28, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $83.87M | $21.01M |
| Aug 27, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $83.87M | $21.01M |