What historical data is shown for BTR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bitlayer (BTR) Historical Data
ETH
Bitlayer Historical Price Information — Daily BTR Open, High, Low, Close & Volume
$0.0457
-0.59% 1D
Recently Viewed
1H-0.72%
1D-0.59%
1W-14.85%
1M-8.87%
Bitlayer (BTR) has 90 days of daily open, high, low and close on file. Over that window BTR ranged $0.02124 to $0.19598, closed at $0.04571 and is up 97.4% across the window.
Bitlayer — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.19598
Window low
$0.02124
First → last
+97.37%
Latest close
$0.04571
vs live
-0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BTR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0454 | $0.04636 | $0.04472 | $0.04571 | +0.68% | $22,833 | $11.96M |
| Nov 3, 2026 | $0.04666 | $0.04691 | $0.04496 | $0.0454 | -2.70% | $61,845 | $11.88M |
| Nov 2, 2026 | $0.04601 | $0.05166 | $0.04289 | $0.04666 | +1.41% | $76,539 | $12.21M |
| Nov 1, 2026 | $0.04507 | $0.04633 | $0.04458 | $0.04601 | +2.09% | $71,173 | $12.04M |
| Oct 31, 2026 | $0.04557 | $0.04739 | $0.04467 | $0.04507 | -1.10% | $58,113 | $11.79M |
| Oct 30, 2026 | $0.04802 | $0.04826 | $0.0447 | $0.04557 | -5.10% | $55,347 | $11.92M |
| Oct 29, 2026 | $0.05209 | $0.05245 | $0.04554 | $0.04802 | -7.81% | $70,975 | $12.56M |
| Oct 28, 2026 | $0.05327 | $0.0542 | $0.05026 | $0.05209 | -2.22% | $68,427 | $13.63M |
| Oct 27, 2026 | $0.05107 | $0.05596 | $0.05102 | $0.05327 | +4.31% | $84,052 | $13.94M |
| Oct 26, 2026 | $0.05513 | $0.0576 | $0.04864 | $0.05107 | -7.36% | $103,799 | $13.36M |
| Oct 25, 2026 | $0.05589 | $0.05672 | $0.05267 | $0.05513 | -1.36% | $70,521 | $14.42M |
| Oct 24, 2026 | $0.05624 | $0.05954 | $0.05262 | $0.05589 | -0.62% | $100,179 | $14.62M |
| Oct 23, 2026 | $0.06629 | $0.0720 | $0.05213 | $0.05624 | -15.16% | $283,085 | $14.71M |
| Oct 22, 2026 | $0.04417 | $0.0670 | $0.04187 | $0.06629 | +50.08% | $148,099 | $17.34M |
| Oct 21, 2026 | $0.04471 | $0.04589 | $0.04329 | $0.04417 | -1.21% | $75,947 | $11.55M |
| Oct 20, 2026 | $0.04303 | $0.04554 | $0.04237 | $0.04471 | +3.90% | $76,816 | $11.70M |
| Oct 19, 2026 | $0.0433 | $0.04505 | $0.04257 | $0.04303 | -0.62% | $58,433 | $11.26M |
| Oct 18, 2026 | $0.04451 | $0.04479 | $0.04173 | $0.0433 | -2.72% | $61,462 | $11.33M |
| Oct 17, 2026 | $0.04689 | $0.04748 | $0.0433 | $0.04451 | -5.08% | $64,545 | $11.64M |
| Oct 16, 2026 | $0.04811 | $0.04822 | $0.04631 | $0.04689 | -2.54% | $71,553 | $12.27M |
| Oct 15, 2026 | $0.04865 | $0.04894 | $0.0460 | $0.04811 | -1.11% | $75,427 | $12.59M |
| Oct 14, 2026 | $0.04924 | $0.04961 | $0.04678 | $0.04865 | -1.20% | $61,254 | $12.73M |
| Oct 13, 2026 | $0.05026 | $0.05256 | $0.04299 | $0.04924 | -2.03% | $93,407 | $12.88M |
| Oct 12, 2026 | $0.04992 | $0.05885 | $0.04804 | $0.05026 | +0.68% | $88,365 | $13.15M |
| Oct 11, 2026 | $0.05219 | $0.05253 | $0.04956 | $0.04992 | -4.35% | $59,470 | $13.06M |
| Oct 10, 2026 | $0.05108 | $0.05296 | $0.04994 | $0.05219 | +2.17% | $59,798 | $13.65M |
| Oct 9, 2026 | $0.04989 | $0.05611 | $0.04944 | $0.05108 | +2.39% | $109,017 | $13.36M |
| Oct 8, 2026 | $0.04548 | $0.05556 | $0.04454 | $0.04989 | +9.70% | $91,233 | $13.05M |
| Oct 7, 2026 | $0.04536 | $0.04661 | $0.04162 | $0.04548 | +0.26% | $81,013 | $11.90M |
| Oct 6, 2026 | $0.04665 | $0.04689 | $0.04441 | $0.04536 | -2.77% | $58,897 | $11.87M |
| Oct 5, 2026 | $0.05015 | $0.05058 | $0.04547 | $0.04665 | -6.98% | $60,425 | $12.20M |
| Oct 4, 2026 | $0.04992 | $0.05064 | $0.0490 | $0.05015 | +0.46% | $63,918 | $13.12M |
| Oct 3, 2026 | $0.0503 | $0.0505 | $0.04907 | $0.04992 | -0.76% | $62,465 | $13.06M |
| Oct 2, 2026 | $0.05053 | $0.05125 | $0.04893 | $0.0503 | -0.46% | $65,008 | $13.16M |
| Oct 1, 2026 | $0.05016 | $0.05146 | $0.04902 | $0.05053 | +0.74% | $69,463 | $13.22M |
| Sep 30, 2026 | $0.04735 | $0.0528 | $0.04661 | $0.05016 | +5.93% | $75,140 | $13.12M |
| Sep 29, 2026 | $0.04774 | $0.04799 | $0.04272 | $0.04735 | -0.82% | $69,425 | $12.39M |
| Sep 28, 2026 | $0.04973 | $0.05043 | $0.04562 | $0.04774 | -4.00% | $65,309 | $12.49M |
| Sep 27, 2026 | $0.05008 | $0.0540 | $0.04915 | $0.04973 | -0.70% | $66,100 | $13.01M |
| Sep 26, 2026 | $0.0498 | $0.05041 | $0.04868 | $0.05008 | +0.56% | $54,092 | $13.10M |
| Sep 25, 2026 | $0.05782 | $0.0602 | $0.04866 | $0.0498 | -13.87% | $86,478 | $13.03M |
| Sep 24, 2026 | $0.0537 | $0.05927 | $0.05133 | $0.05782 | +7.67% | $69,413 | $15.13M |
| Sep 23, 2026 | $0.05144 | $0.05825 | $0.04897 | $0.0537 | +4.39% | $79,233 | $14.05M |
| Sep 22, 2026 | $0.0498 | $0.05192 | $0.04945 | $0.05144 | +3.29% | $56,302 | $13.46M |
| Sep 21, 2026 | $0.05049 | $0.05163 | $0.04823 | $0.0498 | -1.37% | $65,514 | $13.03M |
| Sep 20, 2026 | $0.04867 | $0.0520 | $0.04696 | $0.05049 | +3.74% | $74,940 | $13.21M |
| Sep 19, 2026 | $0.05053 | $0.05113 | $0.04816 | $0.04867 | -3.68% | $73,803 | $12.73M |
| Sep 18, 2026 | $0.05216 | $0.05289 | $0.04982 | $0.05053 | -3.12% | $71,704 | $13.22M |
| Sep 17, 2026 | $0.05098 | $0.05314 | $0.04978 | $0.05216 | +2.31% | $63,754 | $13.65M |
| Sep 16, 2026 | $0.05034 | $0.05786 | $0.0488 | $0.05098 | +1.27% | $88,883 | $13.34M |
| Sep 15, 2026 | $0.05006 | $0.0518 | $0.04829 | $0.05034 | +0.56% | $70,919 | $13.17M |
| Sep 14, 2026 | $0.04977 | $0.05222 | $0.04911 | $0.05006 | +0.58% | $74,113 | $13.10M |
| Sep 13, 2026 | $0.04969 | $0.05362 | $0.04785 | $0.04977 | +0.16% | $63,591 | $13.02M |
| Sep 12, 2026 | $0.05235 | $0.05329 | $0.04883 | $0.04969 | -5.08% | $64,111 | $13.00M |
| Sep 11, 2026 | $0.04849 | $0.05652 | $0.04777 | $0.05235 | +7.96% | $79,232 | $13.69M |
| Sep 10, 2026 | $0.06133 | $0.0780 | $0.04776 | $0.04849 | -20.94% | $181,428 | $12.68M |
| Sep 9, 2026 | $0.05138 | $0.06381 | $0.04895 | $0.06133 | +19.37% | $149,736 | $16.04M |
| Sep 8, 2026 | $0.04565 | $0.0545 | $0.04545 | $0.05138 | +12.55% | $101,272 | $13.44M |
| Sep 7, 2026 | $0.04719 | $0.04782 | $0.04347 | $0.04565 | -3.26% | $94,354 | $11.94M |
| Sep 6, 2026 | $0.04853 | $0.05109 | $0.04582 | $0.04719 | -2.76% | $113,335 | $12.34M |
| Sep 5, 2026 | $0.05048 | $0.05335 | $0.04781 | $0.04853 | -3.86% | $124,170 | $12.70M |
| Sep 4, 2026 | $0.0493 | $0.05939 | $0.04779 | $0.05048 | +2.39% | $256,573 | $13.21M |
| Sep 3, 2026 | $0.04561 | $0.06306 | $0.04289 | $0.0493 | +8.09% | $229,977 | $12.90M |
| Sep 2, 2026 | $0.09014 | $0.0990 | $0.0430 | $0.04561 | -49.40% | $1.01M | $11.93M |
| Sep 1, 2026 | $0.09539 | $0.2180 | $0.07986 | $0.09014 | -5.50% | $2.49M | $23.58M |
| Aug 31, 2026 | $0.1616 | $0.1670 | $0.08214 | $0.09539 | -40.97% | $702,238 | $24.95M |
| Aug 30, 2026 | $0.19598 | $0.20651 | $0.15383 | $0.1616 | -17.54% | $503,504 | $42.27M |
| Aug 29, 2026 | $0.15778 | $0.22077 | $0.1508 | $0.19598 | +24.21% | $1.36M | $51.27M |
| Aug 28, 2026 | $0.17483 | $0.17518 | $0.14733 | $0.15778 | -9.75% | $1.02M | $41.28M |
| Aug 27, 2026 | $0.13366 | $0.17865 | $0.12208 | $0.17483 | +30.80% | $2.46M | $45.74M |
| Aug 26, 2026 | $0.03387 | $0.1538 | $0.0328 | $0.13366 | +294.63% | $3.94M | $34.97M |
| Aug 25, 2026 | $0.02975 | $0.03473 | $0.02901 | $0.03387 | +13.85% | $70,448 | $8.86M |
| Aug 24, 2026 | $0.02855 | $0.03642 | $0.02821 | $0.02975 | +4.20% | $132,289 | $7.78M |
| Aug 23, 2026 | $0.02796 | $0.03021 | $0.02686 | $0.02855 | +2.11% | $69,565 | $7.47M |
| Aug 22, 2026 | $0.02819 | $0.03166 | $0.02098 | $0.02796 | -0.82% | $99,314 | $7.31M |
| Aug 21, 2026 | $0.03031 | $0.03048 | $0.02801 | $0.02819 | -6.99% | $62,771 | $7.37M |
| Aug 20, 2026 | $0.02946 | $0.03117 | $0.02805 | $0.03031 | +2.89% | $70,555 | $7.93M |
| Aug 19, 2026 | $0.03042 | $0.03136 | $0.02902 | $0.02946 | -3.16% | $68,050 | $7.71M |
| Aug 18, 2026 | $0.0302 | $0.03173 | $0.02726 | $0.03042 | +0.73% | $71,211 | $7.96M |
| Aug 17, 2026 | $0.03085 | $0.03206 | $0.0289 | $0.0302 | -2.11% | $68,773 | $7.90M |
| Aug 16, 2026 | $0.02815 | $0.03135 | $0.02804 | $0.03085 | +9.59% | $73,102 | $8.07M |
| Aug 15, 2026 | $0.02907 | $0.03014 | $0.02761 | $0.02815 | -3.16% | $63,815 | $7.36M |
| Aug 14, 2026 | $0.03026 | $0.03173 | $0.0274 | $0.02907 | -3.93% | $76,129 | $7.60M |
| Aug 13, 2026 | $0.03022 | $0.03173 | $0.02876 | $0.03026 | +0.13% | $111,799 | $7.92M |
| Aug 12, 2026 | $0.03017 | $0.03339 | $0.0266 | $0.03022 | +0.17% | $153,202 | $7.91M |
| Aug 11, 2026 | $0.02124 | $0.03478 | $0.02109 | $0.03017 | +42.04% | $289,088 | $7.89M |
| Aug 10, 2026 | $0.02344 | $0.02406 | $0.02029 | $0.02124 | -9.39% | $80,306 | $5.56M |
| Aug 9, 2026 | $0.02514 | $0.02777 | $0.02195 | $0.02344 | -6.76% | $62,713 | $6.13M |
| Aug 8, 2026 | $0.02316 | $0.0256 | $0.02262 | $0.02514 | +8.55% | $57,320 | $6.58M |
| Aug 7, 2026 | $0.02189 | $0.02341 | $0.02183 | $0.02316 | — | $54,854 | $6.06M |
Bitlayer Historical Data FAQ
Window highs, lows, best/worst days and volume for BitlayerWhat is the all-time high for BTR?
Bitlayer's record price is about $0.237163. It currently trades at $0.0457, roughly 80.7% below that peak. The all-time low on record is $0.01583658. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BTR market cap?
Bitlayer has a market capitalisation of about $11.98M, on roughly $2.14M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BTR change over this window?
Across 90 daily candles, close-to-close moved up 97.37%.
What were BTR's high and low in this window?
In this sample, the highest trade print is about $0.22077 (Aug 29, 2026) and the lowest about $0.02029 (Aug 10, 2026).
What were BTR's best and worst days in this window?
Best close-to-close day was about +294.63% (Aug 26, 2026); worst was -49.40% (Sep 2, 2026).