Bitrue Coin
BTR
Rank #1728
$0.0257
Updated 28 days ago
Market Cap
$9.27M
24h Volume
$740.74K
Avg Volume (90d)
$874.58K
24h High/Low
$0.0259
$0.0250
$0.0250
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0257 | $0.0259 | $0.0250 | $0.0257 | $740.74K | $9.27M |
| Dec 2, 2025 | $0.0249 | $0.0257 | $0.0249 | $0.0257 | $730.14K | $9.08M |
| Dec 1, 2025 | $0.0257 | $0.0257 | $0.0249 | $0.0249 | $682.47K | $9.06M |
| Nov 30, 2025 | $0.0257 | $0.0258 | $0.0256 | $0.0257 | $518.96K | $9.27M |
| Nov 29, 2025 | $0.0258 | $0.0258 | $0.0254 | $0.0257 | $580.48K | $9.26M |
| Nov 28, 2025 | $0.0257 | $0.0258 | $0.0253 | $0.0253 | $591.23K | $9.23M |
| Nov 27, 2025 | $0.0259 | $0.0260 | $0.0254 | $0.0258 | $632.69K | $9.16M |
| Nov 26, 2025 | $0.0265 | $0.0265 | $0.0254 | $0.0260 | $658.78K | $8.83M |
| Nov 25, 2025 | $0.0260 | $0.0265 | $0.0260 | $0.0265 | $733.50K | $9.00M |
| Nov 24, 2025 | $0.0246 | $0.0261 | $0.0246 | $0.0261 | $688.40K | $8.78M |
| Nov 23, 2025 | $0.0250 | $0.0255 | $0.0242 | $0.0246 | $582.11K | $8.54M |
| Nov 22, 2025 | $0.0258 | $0.0258 | $0.0247 | $0.0249 | $778.44K | $8.59M |
| Nov 21, 2025 | $0.0260 | $0.0265 | $0.0250 | $0.0262 | $963.22K | $8.84M |
| Nov 20, 2025 | $0.0257 | $0.0262 | $0.0257 | $0.0260 | $848.13K | $8.90M |
| Nov 19, 2025 | $0.0260 | $0.0262 | $0.0255 | $0.0259 | $795.62K | $8.92M |
| Nov 18, 2025 | $0.0265 | $0.0265 | $0.0259 | $0.0261 | $985.07K | $8.96M |
| Nov 17, 2025 | $0.0264 | $0.0266 | $0.0262 | $0.0265 | $833.62K | $9.06M |
| Nov 16, 2025 | $0.0268 | $0.0270 | $0.0264 | $0.0264 | $664.42K | $9.15M |
| Nov 15, 2025 | $0.0266 | $0.0267 | $0.0261 | $0.0267 | $801.06K | $9.04M |
| Nov 14, 2025 | $0.0275 | $0.0276 | $0.0265 | $0.0265 | $1.05M | $9.37M |
| Nov 13, 2025 | $0.0284 | $0.0287 | $0.0276 | $0.0276 | $899.73K | $9.73M |
| Nov 12, 2025 | $0.0290 | $0.0290 | $0.0286 | $0.0286 | $838.82K | $9.90M |
| 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 |