Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BITUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1.48 | 0.580 | 63.81% | 0.919 | 1.54 | 0.8289 | 5,546,328.00 |
| Jul 24 2024 | 0.9035 | -0.0424 | -4.48% | 0.954 | 1.02 | 0.7909 | 2,131,740.00 |
| Jul 23 2024 | 0.9459 | -0.1341 | -12.42% | 1.08 | 1.11 | 0.900 | 1,599,021.00 |
| Jul 22 2024 | 1.08 | -0.110 | -9.24% | 1.20 | 1.24 | 0.895 | 2,380,289.00 |
| Jul 21 2024 | 1.19 | -0.140 | -10.53% | 1.33 | 1.36 | 1.04 | 1,275,616.00 |
| Jul 20 2024 | 1.33 | -0.140 | -9.52% | 1.46 | 1.49 | 1.18 | 814,857.00 |
| Jul 19 2024 | 1.47 | 0.030 | 2.08% | 1.44 | 1.54 | 1.32 | 521,614.00 |
| Jul 18 2024 | 1.44 | -0.020 | -1.37% | 1.47 | 1.57 | 1.30 | 640,174.00 |
| Jul 17 2024 | 1.46 | -0.160 | -9.88% | 1.62 | 1.72 | 1.40 | 827,821.00 |
| Jul 16 2024 | 1.62 | -0.110 | -6.36% | 1.73 | 1.80 | 1.57 | 1,022,789.00 |
| Jul 15 2024 | 1.73 | -0.090 | -4.95% | 1.81 | 1.98 | 1.62 | 1,628,295.00 |
| Jul 14 2024 | 1.82 | -0.170 | -8.54% | 2.00 | 2.10 | 1.78 | 861,546.00 |
| Jul 13 2024 | 1.99 | -0.360 | -15.32% | 2.23 | 2.37 | 1.75 | 2,300,104.00 |
| Jul 12 2024 | 2.35 | -1.06 | -31.09% | 3.48 | 4.45 | 2.00 | 3,373,025.00 |
| Jul 11 2024 | 3.41 | 2.12 | 164.34% | 1.41 | 4.80 | 1.20 | 6,728,236.00 |
| Jul 10 2024 | 1.29 | 0.620 | 91.48% | 0.6737 | 1.48 | 0.6532 | 1,188,545.00 |
| Jul 09 2024 | 0.6737 | 0.0038 | 0.57% | 0.6699 | 0.6979 | 0.6429 | 19,397.00 |
| Jul 08 2024 | 0.6699 | 0.0219 | 3.38% | 0.648 | 0.6728 | 0.6165 | 63,575.00 |
| Jul 07 2024 | 0.648 | -0.0189 | -2.83% | 0.6669 | 0.6982 | 0.6392 | 8,367.00 |
| Jul 06 2024 | 0.6669 | 0.0149 | 2.29% | 0.652 | 0.7007 | 0.6086 | 6,076.00 |
| Jul 05 2024 | 0.652 | -0.045 | -6.46% | 0.6935 | 0.7079 | 0.6036 | 44,560.00 |
| Jul 04 2024 | 0.697 | -0.0436 | -5.89% | 0.7406 | 0.8183 | 0.690 | 37,689.00 |
| Jul 03 2024 | 0.7406 | -0.0428 | -5.46% | 0.7834 | 0.8173 | 0.7362 | 23,794.00 |
| Jul 02 2024 | 0.7834 | -0.0161 | -2.01% | 0.796 | 0.820 | 0.7722 | 31,332.00 |
| Jul 01 2024 | 0.7995 | 0.008 | 1.01% | 0.8123 | 0.8206 | 0.7801 | 86,359.00 |
| Jun 30 2024 | 0.7915 | 0.0164 | 2.12% | 0.7751 | 0.8126 | 0.7703 | 10,796.00 |
| Jun 29 2024 | 0.7751 | -0.0372 | -4.58% | 0.8123 | 0.8185 | 0.7703 | 35,734.00 |
| Jun 28 2024 | 0.8123 | -0.0017 | -0.21% | 0.814 | 0.8341 | 0.8086 | 24,099.00 |
| Jun 27 2024 | 0.814 | 0.0306 | 3.91% | 0.7834 | 0.8397 | 0.7601 | 25,957.00 |
| Jun 26 2024 | 0.7834 | -0.026 | -3.21% | 0.786 | 0.8223 | 0.7735 | 7,145.00 |
| Jun 25 2024 | 0.8094 | 0.0611 | 8.17% | 0.7558 | 0.8103 | 0.7336 | 24,035.00 |
| Jun 24 2024 | 0.7483 | -0.0627 | -7.73% | 0.811 | 0.811 | 0.7336 | 13,126.00 |
| Jun 23 2024 | 0.811 | -0.0016 | -0.20% | 0.8126 | 0.825 | 0.8075 | 85,211.00 |
| Jun 22 2024 | 0.8126 | 0.0001 | 0.01% | 0.8125 | 0.8327 | 0.7948 | 12,334.00 |
| Jun 21 2024 | 0.8125 | -0.0111 | -1.35% | 0.8236 | 0.8631 | 0.8002 | 15,771.00 |
| Jun 20 2024 | 0.8236 | 0.0066 | 0.81% | 0.822 | 0.863 | 0.808 | 63,972.00 |
| Jun 19 2024 | 0.817 | 0.0039 | 0.48% | 0.8131 | 0.8652 | 0.8063 | 65,854.00 |
| Jun 18 2024 | 0.8131 | -0.037 | -4.35% | 0.8501 | 0.8656 | 0.796 | 66,916.00 |
| Jun 17 2024 | 0.8501 | -0.0553 | -6.11% | 0.9029 | 0.9053 | 0.8501 | 47,474.00 |
| Jun 16 2024 | 0.9054 | 0.0016 | 0.18% | 0.9038 | 0.9208 | 0.8514 | 22,375.00 |
| Jun 15 2024 | 0.9038 | 0.0088 | 0.98% | 0.8966 | 0.906 | 0.8834 | 31,499.00 |
| Jun 14 2024 | 0.895 | 0.0075 | 0.85% | 0.8875 | 0.911 | 0.8432 | 36,909.00 |
| Jun 13 2024 | 0.8875 | -0.0129 | -1.43% | 0.9034 | 0.929 | 0.878 | 38,212.00 |
| Jun 12 2024 | 0.9004 | 0.0204 | 2.32% | 0.880 | 0.9301 | 0.8667 | 26,149.00 |
| Jun 11 2024 | 0.880 | -0.0428 | -4.64% | 0.9185 | 0.9396 | 0.8656 | 143,796.00 |
| Jun 10 2024 | 0.9228 | -0.0168 | -1.79% | 0.9449 | 0.9752 | 0.9142 | 112,116.00 |
| Jun 09 2024 | 0.9396 | 0.0066 | 0.71% | 0.9389 | 0.9779 | 0.9143 | 110,728.00 |
| Jun 08 2024 | 0.933 | -0.0358 | -3.70% | 0.9671 | 1.02 | 0.9277 | 66,632.00 |
| Jun 07 2024 | 0.9688 | -0.0812 | -7.73% | 1.05 | 1.08 | 0.965 | 42,045.00 |
| Jun 06 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.09 | 1.01 | 122,373.00 |
| Jun 05 2024 | 1.03 | 0.060 | 6.51% | 0.9676 | 1.08 | 0.960 | 145,787.00 |
| Jun 04 2024 | 0.967 | -0.0006 | -0.06% | 0.9676 | 0.9886 | 0.960 | 22,500.00 |
| Jun 03 2024 | 0.9676 | -0.0074 | -0.76% | 0.9784 | 0.9955 | 0.953 | 27,024.00 |
| Jun 02 2024 | 0.975 | -0.025 | -2.50% | 1.00 | 1.00 | 0.9652 | 26,466.00 |
| Jun 01 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9112 | 69,268.00 |
| May 31 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.9995 | 18,907.00 |
| May 30 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.02 | 0.9826 | 19,197.00 |
| May 29 2024 | 1.01 | -0.020 | -1.94% | 1.02 | 1.04 | 0.9858 | 49,926.00 |
| May 28 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.06 | 1.01 | 56,993.00 |
| May 27 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 1.01 | 39,235.00 |
| May 26 2024 | 1.04 | 0.010 | 0.97% | 1.00 | 1.05 | 1.00 | 25,811.00 |
| May 25 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.03 | 0.9369 | 71,637.00 |
| May 24 2024 | 1.02 | 0.010 | 0.99% | 1.00 | 1.03 | 0.9844 | 83,551.00 |
| May 23 2024 | 1.01 | -0.040 | -3.81% | 1.06 | 1.08 | 0.9834 | 152,105.00 |
| May 22 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.11 | 1.03 | 99,416.00 |
| May 21 2024 | 1.06 | 0.040 | 3.92% | 1.02 | 1.08 | 1.02 | 73,441.00 |
| May 20 2024 | 1.02 | 0.060 | 6.39% | 0.959 | 1.03 | 0.9343 | 146,767.00 |
| May 19 2024 | 0.9587 | -0.0259 | -2.63% | 0.9893 | 0.9966 | 0.950 | 32,316.00 |
| May 18 2024 | 0.9846 | -0.0154 | -1.54% | 1.01 | 1.01 | 0.9846 | 29,461.00 |
| May 17 2024 | 1.00 | 0.0277 | 2.85% | 0.9723 | 1.06 | 0.9649 | 280,569.00 |
| May 16 2024 | 0.9723 | -0.0277 | -2.77% | 1.00 | 1.03 | 0.9508 | 79,339.00 |
| May 15 2024 | 1.00 | 0.0448 | 4.69% | 0.9552 | 1.01 | 0.9504 | 77,006.00 |
| May 14 2024 | 0.9552 | -0.0307 | -3.11% | 0.9819 | 1.01 | 0.955 | 43,798.00 |
| May 13 2024 | 0.9859 | -0.0241 | -2.39% | 1.01 | 1.03 | 0.976 | 125,733.00 |
| May 12 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.04 | 1.00 | 7,219.00 |
| May 11 2024 | 1.01 | 0.00 | 0.00% | 1.03 | 1.04 | 1.00 | 31,499.00 |
| May 10 2024 | 1.01 | -0.030 | -2.88% | 1.04 | 1.07 | 1.00 | 53,684.00 |
| May 09 2024 | 1.04 | 0.020 | 1.96% | 1.02 | 1.05 | 1.01 | 20,195.00 |
| May 08 2024 | 1.02 | -0.030 | -2.86% | 1.05 | 1.06 | 1.02 | 22,677.00 |
| May 07 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.13 | 1.02 | 155,992.00 |
| May 06 2024 | 1.05 | -0.030 | -2.78% | 1.08 | 1.09 | 0.9894 | 195,566.00 |
| May 05 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.10 | 1.02 | 89,647.00 |
| May 04 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.10 | 1.04 | 51,938.00 |
| May 03 2024 | 1.07 | 0.050 | 4.90% | 1.01 | 1.08 | 0.9829 | 34,648.00 |
| May 02 2024 | 1.02 | 0.060 | 6.72% | 0.954 | 1.04 | 0.9406 | 59,215.00 |
| May 01 2024 | 0.9558 | 0.0008 | 0.08% | 0.955 | 0.9772 | 0.9011 | 74,866.00 |
| Apr 30 2024 | 0.955 | -0.095 | -9.05% | 1.05 | 1.06 | 0.9431 | 83,250.00 |
| Apr 29 2024 | 1.05 | -0.050 | -4.55% | 1.20 | 1.23 | 1.03 | 110,115.00 |
| Apr 28 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.11 | 1.08 | 74,837.00 |
| Apr 27 2024 | 1.10 | -0.020 | -1.79% | 1.12 | 1.14 | 1.08 | 42,101.00 |
