Singapore markets close in 1 hour 43 minutes

Btour Chain USD (MSOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.040594+0.002664 (+7.02%)
As of 07:14AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0406140.0406690.0403970.0405940.04059413,885
20 May 20240.0381780.0406170.0377300.0406140.04061414,026
19 May 20240.0381780.0381780.0381780.0381780.038178-
18 May 20240.0381790.0381790.0381780.0381780.038178-
17 May 20240.0371930.0384360.0371710.0381790.03817913,251
16 May 20240.0350420.0378670.0350420.0371930.03719312,989
15 May 20240.0350940.0351710.0349870.0350420.035042-
14 May 20240.0358740.0359430.0348800.0350940.03509412,324
13 May 20240.0368790.0370690.0350560.0358740.03587412,669
12 May 20240.0370730.0373640.0366300.0367840.036784-
11 May 20240.0380600.0381590.0370690.0370730.037073-
10 May 20240.0396660.0398820.0376940.0380600.03806012,326
09 May 20240.0387990.0398490.0383060.0396660.03966612,871
08 May 20240.0397020.0399710.0387920.0387990.03879912,544
07 May 20240.0505860.0514050.0395940.0397020.03970212,833
06 May 20240.0401800.0536480.0401800.0505860.05058613,059
05 May 20240.0401800.0401800.0401800.0401800.040180-
04 May 20240.0401780.0404270.0399720.0401800.040180-
03 May 20240.0375630.0491850.0373610.0401780.040178-
02 May 20240.0366590.0478460.0365410.0377130.03771315,158
01 May 20240.0508720.0508720.0356210.0366590.0366593
30 Apr 20240.0536500.0542370.0500240.0508720.0508727,797
29 Apr 20240.0530940.0537950.0391450.0536500.0536508,190
28 Apr 20240.0394460.0539660.0393490.0530940.0530948,124
27 Apr 20240.0538650.0539510.0392950.0394460.039446-
26 Apr 20240.0544730.0546410.0535900.0538650.0538658,232
25 Apr 20240.0514430.0551070.0514420.0544730.0544738,349
24 Apr 20240.0559780.0566320.0514350.0514430.0514438,325
23 Apr 20240.0564810.0567030.0556340.0561070.0561078,716
22 Apr 20240.0519830.0567780.0519520.0564810.0564818,780
21 Apr 20240.0577160.0582920.0519800.0519830.0519838,583
20 Apr 20240.0383780.0581370.0379620.0574570.057457-
19 Apr 20240.0444200.0444230.0381750.0383780.0383788,459
18 Apr 20240.0612180.0688370.0305170.0444200.0444208,676
17 Apr 20240.1104190.1109700.0318280.0612180.0612188,459
16 Apr 20240.0759270.0759690.0380140.0446730.044673122
15 Apr 20240.1745610.1960930.0652750.0759270.07592715,292
14 Apr 20240.1872730.1882020.0768800.1732280.1732281
13 Apr 20240.1070580.1967100.0351350.1872730.1872732,828
12 Apr 20240.1048040.2391910.1048040.1070580.1070582
11 Apr 20240.1544250.2404620.0835870.1048040.1048047,187
10 Apr 20240.1521490.1547580.0695250.1544250.154425-
09 Apr 20240.2695690.3278030.1498890.1521490.1521492,632
08 Apr 20240.2639380.2709050.2076310.2695690.2695697,724
07 Apr 20240.2623700.2647430.2622570.2639380.263938-
06 Apr 20240.3186700.3196160.2578140.2623700.262370-
05 Apr 20240.2643280.3186700.2002600.3186700.3186705,344
04 Apr 20240.3240450.3240450.0981690.2643280.2643283,047
03 Apr 20240.2959110.3269590.2959110.3240450.3240458,175
02 Apr 20240.3139000.3142940.2920270.2959110.2959118,163
01 Apr 20240.3132660.3276910.3132660.3139000.3139008,692
31 Mar 20240.3437560.3472180.3088910.3132660.3132669,015
30 Mar 20240.3144840.3450560.3138980.3437560.343756123
29 Mar 20240.3489390.3494590.3111870.3144840.3144848,998
28 Mar 20240.3415410.3597720.3378140.3489390.34893910,273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.