Register for real-time alerts, custom portfolio, and market movers
BITUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1.44 | 0.530 | 58.68% | 0.8993 | 1.54 | 0.837 | 5,391,296.00 |
| Jul 24 2024 | 0.9087 | -0.0403 | -4.25% | 0.954 | 1.02 | 0.823 | 1,538,797.00 |
| Jul 23 2024 | 0.949 | -0.154 | -13.96% | 1.09 | 1.09 | 0.900 | 1,409,699.00 |
| Jul 22 2024 | 1.10 | -0.060 | -5.32% | 1.20 | 1.24 | 1.02 | 1,310,012.00 |
| Jul 21 2024 | 1.17 | -0.160 | -12.21% | 1.32 | 1.33 | 1.09 | 1,056,999.00 |
| Jul 20 2024 | 1.33 | -0.140 | -9.36% | 1.47 | 1.47 | 1.23 | 694,149.00 |
| Jul 19 2024 | 1.46 | 0.020 | 1.71% | 1.44 | 1.55 | 1.32 | 508,551.00 |
| Jul 18 2024 | 1.44 | -0.040 | -2.68% | 1.48 | 1.57 | 1.30 | 633,866.00 |
| Jul 17 2024 | 1.48 | -0.140 | -8.64% | 1.62 | 1.67 | 1.40 | 822,386.00 |
| Jul 16 2024 | 1.62 | -0.110 | -6.32% | 1.73 | 1.80 | 1.57 | 999,988.00 |
| Jul 15 2024 | 1.73 | -0.090 | -5.08% | 1.81 | 1.98 | 1.63 | 1,035,536.00 |
| Jul 14 2024 | 1.82 | -0.170 | -8.54% | 2.01 | 2.10 | 1.78 | 854,714.00 |
| Jul 13 2024 | 1.99 | -0.320 | -13.79% | 2.22 | 2.37 | 1.75 | 2,256,323.00 |
| Jul 12 2024 | 2.31 | -1.32 | -36.38% | 3.41 | 4.45 | 2.00 | 3,359,054.00 |
| Jul 11 2024 | 3.63 | 2.26 | 165.74% | 1.41 | 4.80 | 1.20 | 6,638,824.00 |
| Jul 10 2024 | 1.37 | 0.690 | 102.75% | 0.6736 | 1.48 | 0.6651 | 1,177,711.00 |
| Jul 09 2024 | 0.6737 | 0.0038 | 0.57% | 0.661 | 0.6909 | 0.661 | 19,373.00 |
| Jul 08 2024 | 0.6699 | 0.0219 | 3.38% | 0.648 | 0.6728 | 0.6165 | 56,515.00 |
| Jul 07 2024 | 0.648 | -0.0189 | -2.83% | 0.663 | 0.6729 | 0.6392 | 8,178.00 |
| Jul 06 2024 | 0.6669 | 0.0149 | 2.29% | 0.6485 | 0.6699 | 0.6461 | 5,291.00 |
| Jul 05 2024 | 0.652 | -0.0268 | -3.95% | 0.6935 | 0.6935 | 0.621 | 40,123.00 |
| Jul 04 2024 | 0.6788 | -0.0618 | -8.34% | 0.7445 | 0.7497 | 0.6788 | 40,617.00 |
| Jul 03 2024 | 0.7406 | -0.0428 | -5.46% | 0.783 | 0.783 | 0.7362 | 23,373.00 |
| Jul 02 2024 | 0.7834 | -0.0126 | -1.58% | 0.7992 | 0.8058 | 0.7834 | 29,023.00 |
| Jul 01 2024 | 0.796 | 0.0064 | 0.81% | 0.7892 | 0.8157 | 0.7801 | 75,568.00 |
| Jun 30 2024 | 0.7896 | 0.0145 | 1.87% | 0.7756 | 0.7938 | 0.7756 | 10,231.00 |
| Jun 29 2024 | 0.7751 | -0.0372 | -4.58% | 0.8165 | 0.8179 | 0.7737 | 35,640.00 |
| Jun 28 2024 | 0.8123 | -0.0017 | -0.21% | 0.8189 | 0.8243 | 0.8101 | 23,984.00 |
| Jun 27 2024 | 0.814 | 0.0306 | 3.91% | 0.779 | 0.8397 | 0.7751 | 24,865.00 |
| Jun 26 2024 | 0.7834 | -0.0167 | -2.09% | 0.805 | 0.814 | 0.7761 | 8,046.00 |
| Jun 25 2024 | 0.8001 | 0.0443 | 5.86% | 0.7558 | 0.8103 | 0.753 | 32,230.00 |
| Jun 24 2024 | 0.7558 | -0.0552 | -6.81% | 0.8075 | 0.808 | 0.735 | 12,705.00 |
| Jun 23 2024 | 0.811 | -0.0016 | -0.20% | 0.817 | 0.825 | 0.8075 | 85,105.00 |
| Jun 22 2024 | 0.8126 | 0.0001 | 0.01% | 0.8119 | 0.8327 | 0.8084 | 12,320.00 |
| Jun 21 2024 | 0.8125 | -0.0111 | -1.35% | 0.824 | 0.8346 | 0.8052 | 15,086.00 |
| Jun 20 2024 | 0.8236 | 0.0016 | 0.19% | 0.8216 | 0.8575 | 0.808 | 63,744.00 |
| Jun 19 2024 | 0.822 | 0.0089 | 1.09% | 0.813 | 0.8402 | 0.8111 | 66,174.00 |
| Jun 18 2024 | 0.8131 | -0.037 | -4.35% | 0.8525 | 0.8538 | 0.796 | 66,104.00 |
| Jun 17 2024 | 0.8501 | -0.0553 | -6.11% | 0.9029 | 0.9053 | 0.8501 | 41,126.00 |
| Jun 16 2024 | 0.9054 | 0.0016 | 0.18% | 0.9016 | 0.907 | 0.8892 | 19,919.00 |
| Jun 15 2024 | 0.9038 | 0.0072 | 0.80% | 0.8939 | 0.9058 | 0.8936 | 31,453.00 |
| Jun 14 2024 | 0.8966 | 0.0091 | 1.03% | 0.891 | 0.9038 | 0.866 | 30,885.00 |
| Jun 13 2024 | 0.8875 | -0.0159 | -1.76% | 0.9002 | 0.9036 | 0.878 | 37,409.00 |
| Jun 12 2024 | 0.9034 | 0.0234 | 2.66% | 0.880 | 0.9272 | 0.870 | 25,667.00 |
| Jun 11 2024 | 0.880 | -0.0399 | -4.34% | 0.9185 | 0.9248 | 0.8724 | 136,881.00 |
| Jun 10 2024 | 0.9199 | -0.0197 | -2.10% | 0.9449 | 0.945 | 0.9142 | 24,817.00 |
| Jun 09 2024 | 0.9396 | 0.0007 | 0.07% | 0.939 | 0.9528 | 0.9143 | 108,931.00 |
| Jun 08 2024 | 0.9389 | -0.0282 | -2.92% | 0.9671 | 0.990 | 0.9317 | 66,320.00 |
| Jun 07 2024 | 0.9671 | -0.0831 | -7.91% | 1.06 | 1.06 | 0.965 | 36,472.00 |
| Jun 06 2024 | 1.05 | 0.020 | 1.67% | 1.04 | 1.09 | 1.01 | 119,920.00 |
| Jun 05 2024 | 1.03 | 0.070 | 6.81% | 0.967 | 1.08 | 0.967 | 131,228.00 |
| Jun 04 2024 | 0.967 | -0.0006 | -0.06% | 0.9663 | 0.9758 | 0.960 | 22,296.00 |
| Jun 03 2024 | 0.9676 | -0.0096 | -0.98% | 0.9784 | 0.9823 | 0.953 | 24,012.00 |
| Jun 02 2024 | 0.9772 | -0.0237 | -2.37% | 0.995 | 1.00 | 0.9652 | 23,619.00 |
| Jun 01 2024 | 1.00 | 0.00 | -0.21% | 1.00 | 1.00 | 0.9112 | 65,766.00 |
| May 31 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.02 | 0.9995 | 18,791.00 |
| May 30 2024 | 1.00 | 0.00 | -0.33% | 1.00 | 1.02 | 0.9971 | 19,004.00 |
| May 29 2024 | 1.01 | -0.020 | -1.55% | 1.02 | 1.03 | 0.9944 | 47,613.00 |
| May 28 2024 | 1.02 | -0.010 | -1.32% | 1.04 | 1.06 | 1.01 | 58,793.00 |
| May 27 2024 | 1.04 | 0.010 | 0.58% | 1.03 | 1.05 | 1.03 | 30,871.00 |
| May 26 2024 | 1.03 | 0.010 | 1.40% | 1.02 | 1.04 | 1.01 | 24,959.00 |
| May 25 2024 | 1.02 | 0.00 | -0.02% | 1.02 | 1.02 | 0.9922 | 62,436.00 |
| May 24 2024 | 1.02 | 0.010 | 1.05% | 1.00 | 1.03 | 0.9844 | 82,782.00 |
| May 23 2024 | 1.01 | -0.050 | -4.52% | 1.06 | 1.06 | 0.9834 | 151,842.00 |
| May 22 2024 | 1.05 | 0.00 | -0.25% | 1.05 | 1.08 | 1.03 | 103,034.00 |
| May 21 2024 | 1.06 | 0.030 | 3.28% | 1.03 | 1.08 | 1.02 | 72,008.00 |
| May 20 2024 | 1.02 | 0.060 | 6.61% | 0.959 | 1.03 | 0.9363 | 114,070.00 |
| May 19 2024 | 0.9587 | -0.0259 | -2.63% | 0.9893 | 0.990 | 0.950 | 21,914.00 |
| May 18 2024 | 0.9846 | -0.021 | -2.09% | 1.01 | 1.01 | 0.9846 | 29,050.00 |
| May 17 2024 | 1.01 | 0.030 | 3.42% | 0.9726 | 1.06 | 0.9649 | 278,176.00 |
| May 16 2024 | 0.9723 | -0.0277 | -2.77% | 1.00 | 1.03 | 0.9508 | 77,508.00 |
| May 15 2024 | 1.00 | 0.0448 | 4.69% | 0.959 | 1.01 | 0.9553 | 63,489.00 |
| May 14 2024 | 0.9552 | -0.0267 | -2.72% | 0.984 | 0.9938 | 0.955 | 40,375.00 |
| May 13 2024 | 0.9819 | -0.033 | -3.25% | 1.01 | 1.01 | 0.976 | 144,616.00 |
| May 12 2024 | 1.01 | 0.00 | 0.22% | 1.01 | 1.02 | 1.01 | 6,573.00 |
| May 11 2024 | 1.01 | 0.00 | 0.37% | 1.01 | 1.03 | 1.01 | 32,114.00 |
| May 10 2024 | 1.01 | -0.030 | -2.94% | 1.04 | 1.07 | 1.00 | 43,230.00 |
| May 09 2024 | 1.04 | 0.010 | 1.42% | 1.03 | 1.04 | 1.01 | 18,689.00 |
| May 08 2024 | 1.03 | -0.020 | -2.10% | 1.05 | 1.05 | 1.02 | 21,313.00 |
| May 07 2024 | 1.05 | 0.00 | -0.10% | 1.05 | 1.13 | 1.02 | 148,396.00 |
| May 06 2024 | 1.05 | -0.030 | -2.96% | 1.08 | 1.09 | 0.9894 | 187,787.00 |
| May 05 2024 | 1.08 | 0.020 | 2.08% | 1.05 | 1.09 | 1.02 | 88,732.00 |
| May 04 2024 | 1.06 | -0.020 | -1.54% | 1.07 | 1.07 | 1.04 | 51,074.00 |
| May 03 2024 | 1.07 | 0.060 | 5.48% | 1.01 | 1.08 | 1.00 | 33,589.00 |
| May 02 2024 | 1.02 | 0.060 | 6.59% | 0.9545 | 1.03 | 0.9406 | 57,052.00 |
| May 01 2024 | 0.9558 | 0.0008 | 0.08% | 0.9609 | 0.9772 | 0.9075 | 66,618.00 |
| Apr 30 2024 | 0.955 | -0.098 | -9.31% | 1.05 | 1.06 | 0.9431 | 81,098.00 |
| Apr 29 2024 | 1.05 | -0.050 | -4.49% | 1.10 | 1.11 | 1.03 | 47,739.00 |
| Apr 28 2024 | 1.10 | 0.010 | 0.67% | 1.10 | 1.11 | 1.09 | 80,302.00 |
| Apr 27 2024 | 1.10 | -0.030 | -2.69% | 1.12 | 1.13 | 1.08 | 40,361.00 |
