CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.55T +0.07%Vol 24h: $22.94BDominance: BTC 58.8% ETH 10.1%ETH gas: 0.08 gweiFear & Greed: 47/100

Billions Network (BILL) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BILL volume. Showing the last 365 days.

Monthly returns BILL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026————+1512%-45%-46%-19%-40%-53%-22%—-15%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/09/2026$0.004220$0.004380$0.004130 $0.004250$454.19K$10.32M+0.71%
11/08/2026$0.004570$0.004580$0.004030 $0.004220$366.59K$10.25M-7.66%
11/07/2026$0.004680$0.004730$0.004510 $0.004570$136.59K$11.10M-2.35%
11/06/2026$0.004670$0.004860$0.004650 $0.004680$489.25K$11.36M+0.21%
11/05/2026$0.004830$0.004920$0.004330 $0.004670$1.05M$11.34M-3.31%
11/04/2026$0.005210$0.005290$0.004690 $0.004830$1.23M$11.73M-7.29%
11/03/2026$0.005110$0.005460$0.005010 $0.005210$399.41K$12.65M+1.96%
11/02/2026$0.005330$0.005430$0.004980 $0.005110$534.64K$12.41M-4.13%
11/01/2026$0.005440$0.005580$0.005240 $0.005330$401.49K$12.94M-2.02%
10/31/2026$0.005850$0.005850$0.005340 $0.005440$567.38K$13.21M-7.01%
10/30/2026$0.005380$0.005870$0.005060 $0.005850$824.73K$14.20M+8.74%
10/29/2026$0.006170$0.006230$0.005240 $0.005380$1.16M$13.06M-12.80%
10/28/2026$0.006290$0.006350$0.006000 $0.006170$662.08K$14.98M-1.91%
10/27/2026$0.005930$0.006380$0.005760 $0.006290$748.46K$15.27M+6.07%
10/26/2026$0.005930$0.006030$0.005680 $0.005930$396.78K$14.40M+0.00%
10/25/2026$0.006200$0.006610$0.005820 $0.005930$1.21M$14.40M-4.35%
10/24/2026$0.006030$0.006310$0.005560 $0.006200$746.21K$15.05M+2.82%
10/23/2026$0.006240$0.006680$0.005730 $0.006030$1.10M$14.64M-3.37%
10/22/2026$0.007100$0.007410$0.005900 $0.006240$3.19M$15.15M-12.11%
10/21/2026$0.005650$0.007570$0.005460 $0.007100$3.38M$17.24M+25.66%
10/20/2026$0.005760$0.005860$0.005390 $0.005650$1.03M$13.72M-1.91%
10/19/2026$0.006000$0.006050$0.005590 $0.005760$594.29K$13.99M-4.00%
10/18/2026$0.006790$0.006800$0.005700 $0.006000$1.99M$14.57M-11.63%
10/17/2026$0.007210$0.007380$0.006460 $0.006790$713.76K$16.49M-5.83%
10/16/2026$0.007290$0.007510$0.006910 $0.007210$1.36M$17.51M-1.10%
10/15/2026$0.008210$0.008250$0.007000 $0.007290$1.70M$17.70M-11.21%
10/14/2026$0.008600$0.008720$0.008090 $0.008210$1.08M$19.94M-4.53%
10/13/2026$0.01040$0.01044$0.008300 $0.008600$3.43M$20.88M-17.31%
10/12/2026$0.009850$0.01087$0.009300 $0.01040$2.84M$25.25M+5.58%
10/11/2026$0.009900$0.01049$0.009610 $0.009850$1.48M$23.92M-0.51%
10/10/2026$0.009380$0.009970$0.009000 $0.009900$1.34M$24.04M+5.54%
10/09/2026$0.009650$0.009950$0.009040 $0.009380$1.67M$22.78M-2.80%
10/08/2026$0.01118$0.01135$0.008870 $0.009650$3.54M$23.43M-13.69%
10/07/2026$0.01097$0.01146$0.01045 $0.01118$1.01M$27.15M+1.91%
10/06/2026$0.01145$0.01145$0.01092 $0.01097$287.26K$26.64M-4.19%
10/05/2026$0.01129$0.01174$0.01112 $0.01145$465.65K$27.80M+1.42%
10/04/2026$0.01109$0.01138$0.01096 $0.01129$303.82K$27.41M+1.80%
10/03/2026$0.01105$0.01129$0.01092 $0.01109$378.43K$26.93M+0.36%
10/02/2026$0.01154$0.01184$0.01030 $0.01105$1.66M$26.83M-4.25%
10/01/2026$0.01157$0.01183$0.01132 $0.01154$332.23K—-0.26%
09/30/2026$0.01141$0.01175$0.01120 $0.01157$496.26K—+1.40%
09/29/2026$0.01146$0.01155$0.01109 $0.01141$506.03K—-0.44%
09/28/2026$0.01243$0.01251$0.01080 $0.01146$3.66M—-7.80%
09/27/2026$0.01319$0.01330$0.01226 $0.01243$2.75M—-5.76%
09/26/2026$0.01327$0.01460$0.01279 $0.01319$2.23M—-0.60%
09/25/2026$0.01353$0.01416$0.01230 $0.01327$1.84M—-1.92%
09/24/2026$0.01228$0.01390$0.01217 $0.01353$1.11M—+10.18%
09/23/2026$0.01402$0.01409$0.01197 $0.01228$2.25M—-12.41%
09/22/2026$0.01393$0.01414$0.01330 $0.01402$1.61M—+0.65%
09/21/2026$0.01377$0.01415$0.01341 $0.01393$1.01M—+1.16%
09/20/2026$0.01426$0.01437$0.01326 $0.01377$831.52K—-3.44%
09/19/2026$0.01404$0.01436$0.01350 $0.01426$900.12K—+1.57%
09/18/2026$0.01384$0.01475$0.01377 $0.01404$1.12M—+1.45%
09/17/2026$0.01285$0.01394$0.01264 $0.01384$487.07K—+7.70%
09/16/2026$0.01249$0.01286$0.01206 $0.01285$505.01K—+2.88%
09/15/2026$0.01267$0.01399$0.01231 $0.01249$1.22M—-1.42%
09/14/2026$0.01266$0.01312$0.01256 $0.01267$374.20K—+0.08%
09/13/2026$0.01341$0.01342$0.01265 $0.01266$192.55K—-5.59%
09/12/2026$0.01403$0.01433$0.01328 $0.01341$590.74K—-4.42%
09/11/2026$0.01264$0.01408$0.01259 $0.01403$527.07K—+11.00%
09/10/2026$0.01338$0.01348$0.01257 $0.01264$538.17K—-5.53%
09/09/2026$0.01443$0.01455$0.01173 $0.01338$1.45M—-7.28%
09/08/2026$0.01517$0.01533$0.01400 $0.01443$1.78M—-4.88%
09/07/2026$0.01525$0.01581$0.01487 $0.01517$846.94K—-0.52%
09/06/2026$0.01551$0.01569$0.01470 $0.01525$966.12K—-1.68%
09/05/2026$0.01563$0.01627$0.01531 $0.01551$724.91K—-0.77%
09/04/2026$0.01668$0.01683$0.01504 $0.01563$1.51M—-6.29%
09/03/2026$0.01642$0.01723$0.01612 $0.01668$925.69K—+1.58%
09/02/2026$0.01823$0.01830$0.01587 $0.01642$1.44M—-9.93%
09/01/2026$0.01929$0.01955$0.01814 $0.01823$379.15K—-5.50%
08/31/2026$0.01876$0.01942$0.01871 $0.01929$401.34K—+2.83%
08/30/2026$0.01975$0.02027$0.01849 $0.01876$461.63K—-5.01%
08/29/2026$0.02019$0.02053$0.01964 $0.01975$359.54K—-2.18%
08/28/2026$0.02032$0.02157$0.01990 $0.02019$848.47K—-0.64%
08/27/2026$0.02016$0.02076$0.01983 $0.02032$401.13K—+0.79%
08/26/2026$0.01951$0.02024$0.01948 $0.02016$363.78K—+3.33%
08/25/2026$0.02044$0.02088$0.01898 $0.01951$691.07K—-4.55%
08/24/2026$0.02115$0.02134$0.02018 $0.02044$928.00K—-3.36%
08/23/2026$0.02075$0.02266$0.02009 $0.02115$1.19M—+1.93%
08/22/2026$0.02137$0.02254$0.01561 $0.02075$2.01M—-2.90%
08/21/2026$0.01992$0.02200$0.01988 $0.02137$965.00K—+7.28%
08/20/2026$0.02011$0.02036$0.01927 $0.01992$566.19K—-0.94%
08/19/2026$0.01929$0.02058$0.01882 $0.02011$862.77K—+4.25%
08/18/2026$0.02017$0.02017$0.01905 $0.01929$579.92K—-4.36%
08/17/2026$0.02031$0.02077$0.01957 $0.02017$1.07M—-0.69%
08/16/2026$0.02098$0.02113$0.01983 $0.02031$739.07K—-3.19%
08/15/2026$0.02167$0.02200$0.02089 $0.02098$478.44K—-3.18%
08/14/2026$0.02303$0.02323$0.02081 $0.02167$965.97K—-5.91%
08/13/2026$0.02309$0.02369$0.02253 $0.02303$510.15K—-0.26%
08/12/2026$0.02503$0.02530$0.02295 $0.02309$631.79K—-7.75%
08/11/2026$0.02520$0.02608$0.02492 $0.02503$772.90K—-0.67%
08/10/2026$0.02455$0.02623$0.02445 $0.02520$936.08K—+2.65%
08/09/2026$0.02499$0.02761$0.02424 $0.02455$5.01M—-1.76%
08/08/2026$0.02414$0.02518$0.02401 $0.02499$14.34M—+3.52%
08/07/2026$0.02396$0.02470$0.02332 $0.02414$14.87M—+0.75%
08/06/2026$0.02411$0.02489$0.02343 $0.02396$16.02M—-0.62%
08/05/2026$0.02312$0.02434$0.02311 $0.02411$12.50M—+4.28%
08/04/2026$0.02328$0.02471$0.02282 $0.02312$809.26K—-0.69%
08/03/2026$0.02394$0.02412$0.02211 $0.02328$785.45K—-2.76%
08/02/2026$0.02449$0.02553$0.02383 $0.02394$861.04K—-2.25%
08/01/2026$0.02388$0.02512$0.02338 $0.02449$810.62K—+2.55%
07/31/2026$0.02419$0.02449$0.02291 $0.02388$702.61K—-1.28%
07/30/2026$0.02343$0.02462$0.02322 $0.02419$1.38M—+3.24%
07/29/2026$0.02379$0.02509$0.02250 $0.02343$1.40M—-1.51%
07/28/2026$0.02266$0.02460$0.02219 $0.02379$1.27M—+4.99%
07/27/2026$0.02508$0.02565$0.02252 $0.02266$1.45M—-9.65%
07/26/2026$0.02667$0.02706$0.02459 $0.02508$1.18M—-5.96%
07/25/2026$0.02877$0.02950$0.02623 $0.02667$1.77M—-7.30%
07/24/2026$0.03141$0.03224$0.02746 $0.02877$3.13M—-8.40%
07/23/2026$0.02491$0.03220$0.02447 $0.03141$4.55M—+26.09%
07/22/2026$0.02550$0.02744$0.02464 $0.02491$11.14M—-2.31%
07/21/2026$0.02405$0.02614$0.02357 $0.02550$9.93M—+6.03%
07/20/2026$0.02519$0.02561$0.02330 $0.02405$15.05M—-4.53%
07/19/2026$0.02516$0.02811$0.02395 $0.02519$16.79M—+0.12%
07/18/2026$0.02326$0.02612$0.02170 $0.02516$15.37M—+8.17%
07/17/2026$0.02657$0.02840$0.02242 $0.02326$13.65M—-12.46%
07/16/2026$0.03424$0.03435$0.02652 $0.02657$15.75M—-22.40%
07/15/2026$0.04150$0.04186$0.03257 $0.03424$15.80M—-17.49%
07/14/2026$0.05987$0.06825$0.03813 $0.04150$14.78M—-30.68%
07/13/2026$0.04954$0.06187$0.04765 $0.05987$4.60M—+20.85%
07/12/2026$0.04100$0.05273$0.03986 $0.04954$2.75M—+20.83%
07/11/2026$0.03938$0.04187$0.03815 $0.04100$742.35K—+4.11%
07/10/2026$0.03788$0.04049$0.03696 $0.03938$819.72K—+3.96%
07/09/2026$0.03758$0.03888$0.03662 $0.03788$1.65M—+0.80%
07/08/2026$0.03997$0.04090$0.03581 $0.03758$9.03M—-5.98%
07/07/2026$0.04288$0.04576$0.03959 $0.03997$953.96K—-6.79%
07/06/2026$0.04247$0.04794$0.04035 $0.04288$1.75M—+0.97%
07/05/2026$0.04135$0.04296$0.03948 $0.04247$471.63K—+2.71%
07/04/2026$0.04118$0.04310$0.04050 $0.04135$564.35K—+0.41%
07/03/2026$0.04526$0.04666$0.04020 $0.04118$1.39M—-9.01%
07/02/2026$0.04339$0.04619$0.04065 $0.04526$3.61M—+4.31%
07/01/2026$0.04462$0.04531$0.04169 $0.04339$2.71M—-2.76%
06/30/2026$0.05514$0.05546$0.04400 $0.04462$1.89M—-19.08%
06/29/2026$0.04407$0.05514$0.04168 $0.05514$2.52M—+25.12%
06/28/2026$0.03918$0.04802$0.03918 $0.04407$1.41M—+12.48%
06/27/2026$0.04097$0.04182$0.03843 $0.03918$603.10K—-4.37%
06/26/2026$0.04140$0.04262$0.03929 $0.04097$1.87M—-1.04%
06/25/2026$0.04508$0.04517$0.03869 $0.04140$4.86M—-8.16%
06/24/2026$0.05079$0.05318$0.04115 $0.04508$5.96M—-11.24%
06/23/2026$0.05621$0.05788$0.05010 $0.05079$4.68M—-9.64%
06/22/2026$0.05793$0.06314$0.05585 $0.05621$5.46M—-2.97%
06/21/2026$0.05624$0.05954$0.05330 $0.05793$5.44M—+3.00%
06/20/2026$0.05870$0.05903$0.05549 $0.05624$5.24M—-4.19%
06/19/2026$0.06377$0.06498$0.05746 $0.05870$7.42M—-7.95%
06/18/2026$0.06633$0.06770$0.06235 $0.06377$9.62M—-3.86%
06/17/2026$0.06801$0.06959$0.06559 $0.06633$11.68M—-2.47%
06/16/2026$0.07038$0.07299$0.06430 $0.06801$10.48M—-3.37%
06/15/2026$0.07385$0.07872$0.07000 $0.07038$10.97M—-4.70%
06/14/2026$0.07301$0.07711$0.07025 $0.07385$10.94M—+1.15%
06/13/2026$0.07334$0.07478$0.06817 $0.07301$12.77M—-0.45%
06/12/2026$0.06974$0.07484$0.06823 $0.07334$17.51M—+5.16%
06/11/2026$0.06314$0.07014$0.06152 $0.06974$16.66M—+10.45%
06/10/2026$0.07068$0.07247$0.06160 $0.06314$18.81M—-10.67%
06/09/2026$0.06983$0.07287$0.06815 $0.07068$19.24M—+1.22%
06/08/2026$0.07437$0.07666$0.06905 $0.06983$22.23M—-6.10%
06/07/2026$0.07227$0.08224$0.07206 $0.07437$35.42M—+2.91%
06/06/2026$0.07001$0.07417$0.06932 $0.07227$33.74M—+3.23%
06/05/2026$0.07374$0.08155$0.06688 $0.07001$24.88M—-5.06%
06/04/2026$0.08677$0.08851$0.07294 $0.07374$20.31M—-15.02%
06/03/2026$0.08190$0.09041$0.08044 $0.08677$11.97M—+5.95%
06/02/2026$0.08884$0.09865$0.07650 $0.08190$22.13M—-7.81%
06/01/2026$0.08061$0.09432$0.07912 $0.08884$14.32M—+10.21%
05/31/2026$0.07362$0.08597$0.07319 $0.08061$11.25M—+9.49%
05/30/2026$0.07064$0.08024$0.06935 $0.07362$9.68M—+4.22%
05/29/2026$0.08401$0.08515$0.06438 $0.07064$15.57M—-15.91%
05/28/2026$0.07909$0.09182$0.07837 $0.08401$26.34M—+6.22%
05/27/2026$0.09079$0.09336$0.07478 $0.07909$15.87M—-12.89%
05/26/2026$0.08895$0.09570$0.08428 $0.09079$19.75M—+2.07%
05/25/2026$0.1128$0.1242$0.08758 $0.08895$36.47M—-21.15%
05/24/2026$0.09779$0.1195$0.09133 $0.1128$34.30M—+15.36%
05/23/2026$0.08786$0.1099$0.08041 $0.09779$45.82M—+11.30%
05/22/2026$0.07606$0.09414$0.06759 $0.08786$39.18M—+15.51%
05/21/2026$0.08596$0.09657$0.06910 $0.07606$36.73M—-11.52%
05/20/2026$0.1119$0.1184$0.08427 $0.08596$41.59M—-23.15%
05/19/2026$0.1523$0.1567$0.09586 $0.1119$41.39M—-26.56%
05/18/2026$0.1564$0.1636$0.1341 $0.1523$48.98M—-2.59%
05/17/2026$0.1432$0.1657$0.1280 $0.1564$168.46M—+9.19%
05/16/2026$0.1738$0.1850$0.1411 $0.1432$539.51M—-17.61%
05/15/2026$0.2084$0.2368$0.1677 $0.1738$339.18M—-16.60%
05/14/2026$0.1831$0.2152$0.1602 $0.2084$1.69B—+13.82%
05/13/2026$0.1886$0.2274$0.1658 $0.1831$510.60M—-2.89%
05/12/2026$0.1388$0.2034$0.1348 $0.1886$116.96M—+35.88%
05/11/2026$0.1184$0.1544$0.1110 $0.1388$174.10M—+17.24%
05/10/2026$0.1209$0.1308$0.09547 $0.1184$811.59M—-2.13%
05/09/2026$0.09560$0.1525$0.08203 $0.1209$69.80M—+26.49%
05/08/2026$0.07193$0.09883$0.06834 $0.09560$26.20M—+32.90%
05/07/2026$0.07541$0.08901$0.06345 $0.07193$31.77M—-4.61%
05/06/2026$0.04299$0.07994$0.04115 $0.07541$70.88M—+75.38%
05/05/2026$0.04827$0.04990$0.03590 $0.04299$6.24M—-10.93%
05/04/2026$0.005000$0.04898$0.005000 $0.04827$8.17M—+865.44%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections