BTM
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-08-10 | $0.0046600 | $0.0047720 | $0.0047720 | $0.0047720 |
| 2025-08-11 | $0.0047720 | $0.0047490 | $0.0047490 | $0.0047490 |
| 2025-08-12 | $0.0047490 | $0.0048050 | $0.0048050 | $0.0048050 |
| 2025-08-13 | $0.0048050 | $0.0049350 | $0.0049350 | $0.0049350 |
| 2025-08-14 | $0.0049350 | $0.005308 | $0.005308 | $0.0049350 |
| 2025-08-15 | $0.0047360 | $0.0046980 | $0.0046980 | $0.0046980 |
| 2025-08-16 | $0.0046980 | $0.0046990 | $0.0046990 | $0.0046990 |
| 2025-08-17 | $0.0046990 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-08-18 | $0.0047000 | $0.0046520 | $0.0046520 | $0.0046520 |
| 2025-08-19 | $0.0046520 | $0.0045150 | $0.0045150 | $0.0045150 |
| 2025-08-20 | $0.0045150 | $0.0045720 | $0.0045720 | $0.0045720 |
| 2025-08-21 | $0.0045720 | $0.0045000 | $0.0045000 | $0.0045000 |
| 2025-08-22 | $0.0045000 | $0.0046760 | $0.0046760 | $0.0046760 |
| 2025-08-23 | $0.0046760 | $0.0046160 | $0.0046160 | $0.0046160 |
| 2025-08-24 | $0.0046160 | $0.0045390 | $0.0045390 | $0.0045390 |
| 2025-08-25 | $0.0045390 | $0.0044060 | $0.0044060 | $0.0044060 |
| 2025-08-26 | $0.0044060 | $0.0044720 | $0.0044720 | $0.0044720 |
| 2025-08-27 | $0.0044720 | $0.0044490 | $0.0044490 | $0.0044490 |
| 2025-08-28 | $0.0044490 | $0.0047850 | $0.0047860 | $0.0044490 |
| 2025-08-29 | $0.0045030 | $0.0043390 | $0.0043390 | $0.0043390 |
| 2025-08-30 | $0.0043360 | $0.0043530 | $0.0043530 | $0.0043530 |
| 2025-08-31 | $0.0043530 | $0.0043310 | $0.0043310 | $0.0043310 |
| 2025-09-01 | $0.0043310 | $0.0043700 | $0.0043700 | $0.0043700 |
| 2025-09-02 | $0.0043700 | $0.0044500 | $0.0044500 | $0.0044500 |
| 2025-09-03 | $0.0044500 | $0.0047860 | $0.0047860 | $0.0044500 |
| 2025-09-04 | $0.0044700 | $0.0044290 | $0.0044290 | $0.0044290 |
| 2025-09-05 | $0.0044290 | $0.0044270 | $0.0044270 | $0.0044270 |
| 2025-09-06 | $0.0044270 | $0.0047580 | $0.0047590 | $0.0044270 |
| 2025-09-07 | $0.0044090 | $0.0044460 | $0.0044460 | $0.0044460 |
| 2025-09-08 | $0.0044460 | $0.0044840 | $0.0044840 | $0.0044840 |
| 2025-09-09 | $0.0044840 | $0.0044620 | $0.0044620 | $0.0044620 |
| 2025-09-10 | $0.0044620 | $0.0047940 | $0.0047970 | $0.0044620 |
| 2025-09-11 | $0.0045600 | $0.0046220 | $0.0046220 | $0.0046220 |
| 2025-09-12 | $0.0046220 | $0.0049760 | $0.0049760 | $0.0046220 |
| 2025-09-14 | $0.0046390 | $0.0046140 | $0.0046140 | $0.0046140 |
| 2025-09-15 | $0.0046140 | $0.0049560 | $0.0049600 | $0.0046140 |
| 2025-09-16 | $0.0046160 | $0.0046740 | $0.0046740 | $0.0046740 |
| 2025-09-17 | $0.0046740 | $0.005023 | $0.005026 | $0.0046740 |
| 2025-09-20 | $0.0046280 | $0.0046300 | $0.0046300 | $0.0046300 |
| 2025-09-21 | $0.0046300 | $0.0049780 | $0.0049780 | $0.0046300 |
| 2025-09-23 | $0.0045100 | $0.0044820 | $0.0044820 | $0.0044820 |
| 2025-09-24 | $0.0044820 | $0.0048170 | $0.0048180 | $0.0044820 |
| 2025-09-30 | $0.0045760 | $0.0045630 | $0.0045630 | $0.0045630 |
| 2025-10-01 | $0.0045630 | $0.0049110 | $0.0049120 | $0.0045630 |
| 2025-10-02 | $0.0047470 | $0.0048250 | $0.0048250 | $0.0048250 |
| 2025-10-03 | $0.0048250 | $0.005183 | $0.005188 | $0.0048250 |
| 2025-10-04 | $0.0048930 | $0.0048960 | $0.0048960 | $0.0048960 |
| 2025-10-05 | $0.0048960 | $0.005266 | $0.005267 | $0.0048960 |
| 2025-10-16 | $0.0044330 | $0.0043280 | $0.0043280 | $0.0043280 |
| 2025-10-17 | $0.0043280 | $0.0042590 | $0.0042590 | $0.0042590 |
| 2025-10-18 | $0.0042590 | $0.0042890 | $0.0042890 | $0.0042890 |
| 2025-10-19 | $0.0042890 | $0.0046120 | $0.0046120 | $0.0042890 |
| 2025-10-20 | $0.0043480 | $0.0044230 | $0.0044230 | $0.0044230 |
| 2025-10-21 | $0.0044230 | $0.0043350 | $0.0043350 | $0.0043350 |
| 2025-10-22 | $0.0043350 | $0.0043040 | $0.0043040 | $0.0043040 |
| 2025-10-23 | $0.0043040 | $0.0046270 | $0.0046270 | $0.0043040 |
| 2025-10-24 | $0.0044050 | $0.0044420 | $0.0044420 | $0.0044420 |
| 2025-10-25 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-10-29 | $0.0045170 | $0.0044030 | $0.0044030 | $0.0044030 |
| 2025-10-30 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-11-01 | $0.0043830 | $0.0044040 | $0.0044040 | $0.0044040 |
| 2025-11-02 | $0.0044040 | $0.0044230 | $0.0044230 | $0.0044230 |
| 2025-11-03 | $0.0044230 | $0.0042630 | $0.0042630 | $0.0042630 |
| 2025-11-04 | $0.0042630 | $0.0040600 | $0.0040600 | $0.0040600 |
| 2025-11-05 | $0.0040600 | $0.0041560 | $0.0041560 | $0.0041560 |
| 2025-11-06 | $0.0041560 | $0.0040520 | $0.0040520 | $0.0040520 |
| 2025-11-07 | $0.0040520 | $0.0041320 | $0.0041320 | $0.0041320 |
| 2025-11-08 | $0.0041320 | $0.0040920 | $0.0040920 | $0.0040920 |
| 2025-11-09 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-11-12 | $0.0041210 | $0.0040660 | $0.0040660 | $0.0040660 |
| 2025-11-13 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-11-15 | $0.0037810 | $0.0038220 | $0.0038220 | $0.0038220 |
| 2025-11-16 | $0.0038220 | $0.0037700 | $0.0037700 | $0.0037700 |
| 2025-11-17 | $0.0003810 | $0.0003810 | $0.0003810 | $0.0003810 |
| 2025-11-18 | $0.0036860 | $0.0037180 | $0.0037180 | $0.0037180 |
| 2025-11-19 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-11-20 | $0.0036590 | $0.0034620 | $0.0034620 | $0.0034620 |
| 2025-11-21 | $0.0034620 | $0.0034040 | $0.0034040 | $0.0034040 |
| 2025-11-22 | $0.0034040 | $0.0033880 | $0.0033880 | $0.0033880 |
| 2025-11-23 | $0.0033880 | $0.0034730 | $0.0034730 | $0.0034730 |
| 2025-11-24 | $0.0034730 | $0.0035320 | $0.0035320 | $0.0035320 |
| 2025-11-25 | $0.0035320 | $0.0034940 | $0.0034940 | $0.0034940 |
| 2025-11-26 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-11-29 | $0.0036370 | $0.0036340 | $0.0036340 | $0.0036340 |
| 2025-11-30 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-12-06 | $0.0035740 | $0.0035700 | $0.0035700 | $0.0035700 |
| 2025-12-07 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-12-12 | $0.0037020 | $0.0036110 | $0.0036110 | $0.0036110 |
| 2025-12-13 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-12-16 | $0.0034570 | $0.0035140 | $0.0035140 | $0.0035140 |
| 2025-12-17 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-12-18 | $0.0034490 | $0.0034190 | $0.0034190 | $0.0034190 |
| 2025-12-19 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-12-20 | $0.0035240 | $0.0035340 | $0.0035340 | $0.0035340 |
| 2025-12-21 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-12-23 | $0.0035430 | $0.0034980 | $0.0034980 | $0.0034980 |
| 2025-12-24 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2025-12-27 | $0.0034930 | $0.0035130 | $0.0035130 | $0.0035130 |
| 2025-12-28 | $0.0035130 | $0.0035150 | $0.0035150 | $0.0035150 |
| 2025-12-29 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-01-02 | $0.0035500 | $0.0035980 | $0.0035980 | $0.0035980 |
| 2026-01-03 | $0.0035980 | $0.0036240 | $0.0036240 | $0.0036240 |
| 2026-01-04 | $0.0036240 | $0.0036600 | $0.0036600 | $0.0036600 |
| 2026-01-05 | $0.0036600 | $0.0037550 | $0.0037550 | $0.0037550 |
| 2026-01-06 | $0.0037550 | $0.0037470 | $0.0037470 | $0.0037470 |
| 2026-01-07 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-01-08 | $0.0036510 | $0.0036410 | $0.0036410 | $0.0036410 |
| 2026-01-09 | $0.0036410 | $0.0036210 | $0.0036210 | $0.0036210 |
| 2026-01-10 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-01-11 | $0.0036160 | $0.0036350 | $0.0036350 | $0.0036350 |
| 2026-01-12 | $0.0036350 | $0.0036480 | $0.0036480 | $0.0036480 |
| 2026-01-13 | $0.0036480 | $0.0038150 | $0.0038150 | $0.0038150 |
| 2026-01-14 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-01-19 | $0.0037460 | $0.0037030 | $0.0037030 | $0.0037030 |
| 2026-01-20 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-01-21 | $0.0035330 | $0.0035750 | $0.0035750 | $0.0035750 |
| 2026-01-22 | $0.0035750 | $0.0035790 | $0.0035790 | $0.0035790 |
| 2026-01-23 | $0.0035790 | $0.0035800 | $0.0035800 | $0.0035800 |
| 2026-01-24 | $0.0035800 | $0.0035640 | $0.0035640 | $0.0035640 |
| 2026-01-25 | $0.0035640 | $0.0034630 | $0.0034630 | $0.0034630 |
| 2026-01-26 | $0.0034630 | $0.0035310 | $0.0035310 | $0.0035310 |
| 2026-01-27 | $0.0035310 | $0.0035650 | $0.0035650 | $0.0035650 |
| 2026-01-28 | $0.0035650 | $0.0035670 | $0.0035670 | $0.0035670 |
| 2026-01-29 | $0.0035670 | $0.0033810 | $0.0033810 | $0.0033810 |
| 2026-01-30 | $0.0033810 | $0.0033650 | $0.0033650 | $0.0033650 |
| 2026-01-31 | $0.0033650 | $0.0031470 | $0.0031470 | $0.0031470 |
| 2026-02-01 | $0.0031470 | $0.0030760 | $0.0030760 | $0.0030760 |
| 2026-02-02 | $0.0030760 | $0.0031480 | $0.0031480 | $0.0031480 |
| 2026-02-03 | $0.0031480 | $0.0030270 | $0.0030270 | $0.0030270 |
| 2026-02-04 | $0.0030270 | $0.0029210 | $0.0029210 | $0.0029210 |
| 2026-02-05 | $0.0029210 | $0.0025120 | $0.0025120 | $0.0025120 |
| 2026-02-06 | $0.0025120 | $0.0028210 | $0.0028210 | $0.0028210 |
| 2026-02-07 | $0.0028210 | $0.0027700 | $0.0027700 | $0.0027700 |
| 2026-02-08 | $0.0027700 | $0.0028120 | $0.0028120 | $0.0028120 |
| 2026-02-09 | $0.0028120 | $0.0028040 | $0.0028040 | $0.0028040 |
| 2026-02-10 | $0.0028040 | $0.0027520 | $0.0027520 | $0.0027520 |
| 2026-02-11 | $0.0027520 | $0.0026820 | $0.0026820 | $0.0026820 |
| 2026-02-12 | $0.0026820 | $0.0026490 | $0.0026490 | $0.0026490 |
| 2026-02-13 | $0.0026490 | $0.0027530 | $0.0027530 | $0.0027530 |
| 2026-02-14 | $0.0027530 | $0.0027920 | $0.0027920 | $0.0027920 |
| 2026-02-15 | $0.0027920 | $0.0027520 | $0.0027520 | $0.0027520 |
| 2026-02-16 | $0.0027520 | $0.0027550 | $0.0027550 | $0.0027550 |
| 2026-02-17 | $0.0027550 | $0.0026990 | $0.0026990 | $0.0026990 |
| 2026-02-18 | $0.0026990 | $0.0026570 | $0.0026570 | $0.0026570 |
| 2026-02-19 | $0.0026570 | $0.0026790 | $0.0026790 | $0.0026790 |
| 2026-02-20 | $0.0026790 | $0.0027200 | $0.0027200 | $0.0027200 |
| 2026-02-21 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-02-22 | $0.0027190 | $0.0027050 | $0.0027050 | $0.0027050 |
| 2026-02-23 | $0.0027050 | $0.0025860 | $0.0025860 | $0.0025860 |
| 2026-02-24 | $0.0025860 | $0.0025630 | $0.0025630 | $0.0025630 |
| 2026-02-25 | $0.0025630 | $0.0027200 | $0.0027200 | $0.0027200 |
| 2026-02-26 | $0.0027200 | $0.0027000 | $0.0027000 | $0.0027000 |
| 2026-02-27 | $0.0027000 | $0.0026350 | $0.0026350 | $0.0026350 |
| 2026-02-28 | $0.0026350 | $0.0026790 | $0.0026790 | $0.0026790 |
| 2026-03-01 | $0.0026790 | $0.0026310 | $0.0026310 | $0.0026310 |
| 2026-03-02 | $0.0026310 | $0.0027530 | $0.0027530 | $0.0027530 |
| 2026-03-03 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-03-06 | $0.0028350 | $0.0027240 | $0.0027240 | $0.0027240 |
| 2026-03-07 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-03-08 | $0.0026900 | $0.0026390 | $0.0026390 | $0.0026390 |
| 2026-03-09 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| 2026-03-10 | $0.0027380 | $0.0027980 | $0.0027980 | $0.0027980 |
| 2026-03-11 | $0.0027980 | $0.0028090 | $0.0028090 | $0.0028090 |
| 2026-03-12 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 |
| Pair | Exchange |
|---|---|
| BTM/DOGE | yobit |
| BTM/USD | yobit |
| BTM/WAVES | yobit |
BitMark has a total coin supply of 27.58 million BTM - difficulty retargetting each 720 blocks and a block reward of 20 BTM.