BTSE Token
BTSE
Rank #299
$1.17
Updated 25 days ago
Market Cap
$190.14M
24h Volume
$3.93M
Avg Volume (6m)
$3.18M
24h High/Low
$1.19
$1.14
$1.14
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0x666d875c600aa06...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.17 | $1.19 | $1.14 | $1.17 | $3.93M | $190.14M |
| Dec 2, 2025 | $1.21 | $1.21 | $1.16 | $1.16 | $4.17M | $192.37M |
| Dec 1, 2025 | $1.15 | $1.22 | $1.15 | $1.21 | $4.12M | $192.43M |
| Nov 30, 2025 | $1.09 | $1.17 | $1.09 | $1.15 | $4.86M | $183.97M |
| Nov 29, 2025 | $1.09 | $1.09 | $1.04 | $1.09 | $8.26M | $172.99M |
| Nov 28, 2025 | $1.17 | $1.19 | $1.10 | $1.10 | $8.00M | $188.82M |
| Nov 27, 2025 | $1.17 | $1.18 | $1.15 | $1.16 | $8.56M | $189.10M |
| Nov 26, 2025 | $1.11 | $1.19 | $1.10 | $1.19 | $11.07M | $188.47M |
| Nov 25, 2025 | $1.13 | $1.14 | $1.11 | $1.11 | $10.81M | $182.64M |
| Nov 24, 2025 | $1.17 | $1.19 | $1.11 | $1.11 | $11.90M | $185.67M |
| Nov 23, 2025 | $0.9053 | $1.20 | $0.8860 | $1.15 | $8.53M | $176.13M |
| Nov 22, 2025 | $0.9354 | $0.9440 | $0.9041 | $0.9127 | $4.04M | $149.80M |
| Nov 21, 2025 | $1.03 | $1.03 | $0.9339 | $0.9479 | $4.07M | $159.00M |
| Nov 20, 2025 | $1.04 | $1.10 | $1.04 | $1.04 | $4.09M | $172.74M |
| Nov 19, 2025 | $1.12 | $1.12 | $1.03 | $1.04 | $4.18M | $173.33M |
| Nov 18, 2025 | $1.10 | $1.13 | $1.09 | $1.11 | $4.06M | $179.67M |
| Nov 17, 2025 | $1.12 | $1.13 | $1.10 | $1.10 | $3.99M | $180.60M |
| Nov 16, 2025 | $1.18 | $1.18 | $1.11 | $1.13 | $3.96M | $186.35M |
| Nov 15, 2025 | $1.20 | $1.21 | $1.18 | $1.19 | $4.13M | $192.82M |
| Nov 14, 2025 | $1.21 | $1.22 | $1.20 | $1.20 | $4.09M | $196.31M |
| Nov 13, 2025 | $1.20 | $1.21 | $1.18 | $1.21 | $4.01M | $193.90M |
| Nov 12, 2025 | $1.26 | $1.26 | $1.20 | $1.20 | $3.66M | $201.09M |
| Nov 11, 2025 | $1.26 | $1.28 | $1.23 | $1.26 | $2.32M | $205.80M |
| Nov 10, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $2.32M | $190.32M |
| Nov 9, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $2.32M | $180.07M |
| Nov 8, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $2.32M | $180.12M |
| Nov 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.33M | $164.59M |
| Nov 6, 2025 | $0.9561 | $0.9561 | $0.9561 | $0.9561 | $2.32M | $154.94M |
| Nov 5, 2025 | $0.9380 | $0.9380 | $0.9380 | $0.9380 | $2.31M | $152.02M |
| Nov 4, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.05M | $163.55M |
| Nov 3, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.02M | $163.02M |
| Nov 2, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $2.17M | $161.56M |
| Nov 1, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.11M | $165.87M |
| Oct 31, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $2.19M | $171.60M |
| Oct 30, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.19M | $164.14M |
| Oct 29, 2025 | $0.9908 | $0.9908 | $0.9908 | $0.9908 | $2.24M | $160.57M |
| Oct 28, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $2.12M | $167.05M |
| Oct 27, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.74M | $165.33M |
| Oct 26, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.61M | $167.45M |
| Oct 25, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.58M | $166.63M |
| Oct 24, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.60M | $169.88M |
| Oct 23, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.54M | $167.59M |
| Oct 22, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.59M | $167.02M |
| Oct 21, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.88M | $167.86M |
| Oct 20, 2025 | $0.9861 | $0.9861 | $0.9861 | $0.9861 | $4.41M | $159.81M |
| Oct 19, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $2.98M | $160.66M |
| Oct 18, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $5.73M | $167.26M |
| Oct 17, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $9.47M | $178.86M |
| Oct 16, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $5.40M | $193.75M |
| Oct 15, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $8.45M | $188.72M |
| Oct 14, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $3.98M | $217.66M |
| Oct 13, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $3.97M | $221.63M |
| Oct 12, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $2.72M | $222.39M |
| Oct 11, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $4.92M | $12.06M |
| Oct 10, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $3.67M | $253.55M |
| Oct 9, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $3.10M | $249.47M |
| Oct 8, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $2.62M | $256.54M |
| Oct 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $1.70M | $259.18M |
| Oct 6, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.66M | $264.87M |
| Oct 5, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66M | $269.14M |
| Oct 4, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $1.69M | $272.58M |
| Oct 3, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.70M | $273.15M |
| Oct 2, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $1.69M | $271.60M |
| Oct 1, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.70M | $273.83M |
| Sep 30, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $1.56M | $272.39M |
| Sep 29, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $763.97K | $270.93M |
| Sep 28, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $557.34K | $267.86M |
| Sep 27, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $602.63K | $266.93M |
| Sep 26, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $635.77K | $266.92M |
| Sep 25, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $572.90K | $263.91M |
| Sep 24, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $577.75K | $263.27M |
| Sep 23, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $884.22K | $265.73M |
| Sep 22, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $3.32M | $265.28M |
| Sep 21, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $3.27M | $272.93M |
| Sep 20, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $2.95M | $278.79M |
| Sep 19, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $1.29M | $279.50M |
| Sep 18, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $899.13K | $278.99M |
| Sep 17, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $1.64M | $275.28M |
| Sep 16, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67M | $271.23M |
| Sep 15, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $1.68M | $270.11M |
| Sep 14, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $1.67M | $268.16M |
| Sep 13, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $1.77M | $267.31M |
| Sep 12, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $2.00M | $268.78M |
| Sep 11, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $3.54M | $266.59M |
| Sep 10, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $1.91M | $260.68M |
| Sep 9, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $869.23K | $260.00M |
| Sep 8, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $704.99K | $259.43M |
| Sep 7, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $680.03K | $258.47M |
| Sep 6, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $1.25M | $254.96M |
| Sep 5, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $2.22M | $253.01M |
| Sep 4, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $4.51M | $251.67M |
| Sep 3, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $5.36M | $247.64M |
| Sep 2, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $3.44M | $244.52M |
| Sep 1, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $3.89M | $244.07M |
| Aug 31, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $4.23M | $253.92M |
| Aug 30, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $3.38M | $264.95M |
| Aug 29, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.53M | $273.15M |
| Aug 28, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.57M | $273.26M |
| Aug 27, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $1.52M | $269.28M |
| Aug 26, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $1.61M | $268.17M |
| Aug 25, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $1.54M | $266.95M |
| Aug 24, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $1.66M | $267.91M |
| Aug 23, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $1.56M | $266.31M |
| Aug 22, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $1.53M | $265.86M |
| Aug 21, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.56M | $263.43M |
| Aug 20, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.54M | $264.74M |
| Aug 19, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $2.46M | $262.66M |
| Aug 18, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $4.70M | $263.63M |
| Aug 17, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $4.72M | $265.72M |
| Aug 16, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $4.81M | $268.59M |
| Aug 15, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $5.06M | $268.92M |
| Aug 14, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $3.96M | $266.68M |
| Aug 13, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $3.12M | $263.33M |
| Aug 12, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $2.79M | $260.55M |
| Aug 11, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $3.09M | $256.97M |
| Aug 10, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $3.44M | $253.74M |
| Aug 9, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $3.27M | $256.32M |
| Aug 8, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $3.28M | $257.28M |
| Aug 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $3.36M | $260.15M |
| Aug 6, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $3.33M | $262.52M |
| Aug 5, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $3.16M | $259.46M |
| Aug 4, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $3.31M | $258.43M |
| Aug 3, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $3.73M | $258.28M |
| Aug 2, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $5.96M | $258.76M |
| Aug 1, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $3.30M | $251.22M |
| Jul 31, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $3.30M | $255.36M |
| Jul 30, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $3.25M | $257.27M |
| Jul 29, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $3.28M | $256.69M |
| Jul 28, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $3.31M | $258.33M |
| Jul 27, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $3.28M | $260.29M |
| Jul 26, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $3.28M | $258.75M |
| Jul 25, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $3.24M | $258.87M |
| Jul 24, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $3.27M | $256.42M |
| Jul 23, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $3.27M | $256.03M |
| Jul 22, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $3.41M | $255.89M |
| Jul 21, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $3.29M | $256.48M |
| Jul 20, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $3.34M | $259.50M |
| Jul 19, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $3.51M | $257.96M |
| Jul 18, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $3.24M | $266.16M |
| Jul 17, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $3.25M | $265.39M |
| Jul 16, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $3.39M | $263.12M |
| Jul 15, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $3.30M | $265.02M |
| Jul 14, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $3.29M | $267.83M |
| Jul 13, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $3.31M | $266.80M |
| Jul 12, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $3.22M | $267.36M |
| Jul 11, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $3.40M | $269.97M |
| Jul 10, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $3.37M | $270.96M |
| Jul 9, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $4.18M | $269.04M |
| Jul 8, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $3.03M | $265.59M |
| Jul 7, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $2.60M | $263.91M |
| Jul 6, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.92M | $263.84M |
| Jul 5, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.89M | $264.21M |
| Jul 4, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.94M | $264.73M |
| Jul 3, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.93M | $265.10M |
| Jul 2, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $1.94M | $261.73M |
| Jul 1, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $1.88M | $262.72M |
| Jun 30, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $4.00M | $261.52M |
| Jun 29, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $4.70M | $250.85M |
| Jun 28, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $4.64M | $255.24M |