Register for streaming realtime charts, analysis tools, and prices.
BITUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1.43 | 0.520 | 57.06% | 0.9514 | 1.58 | 0.8289 | 197,658.00 |
| Jul 24 2024 | 0.9112 | -0.0471 | -4.91% | 0.975 | 1.01 | 0.7909 | 614,545.00 |
| Jul 23 2024 | 0.9583 | -0.1115 | -10.42% | 1.10 | 1.11 | 0.8809 | 189,401.00 |
| Jul 22 2024 | 1.07 | -0.120 | -10.12% | 1.21 | 1.24 | 0.895 | 171,990.00 |
| Jul 21 2024 | 1.19 | -0.150 | -11.17% | 1.36 | 1.36 | 1.04 | 225,228.00 |
| Jul 20 2024 | 1.34 | -0.150 | -10.09% | 1.49 | 1.49 | 1.18 | 123,201.00 |
| Jul 19 2024 | 1.49 | 0.070 | 4.59% | 1.46 | 1.51 | 1.31 | 13,425.00 |
| Jul 18 2024 | 1.43 | -0.050 | -3.44% | 1.50 | 1.54 | 1.33 | 11,630.00 |
| Jul 17 2024 | 1.48 | -0.140 | -8.43% | 1.65 | 1.72 | 1.41 | 10,393.00 |
| Jul 16 2024 | 1.61 | -0.100 | -5.90% | 1.79 | 1.79 | 1.59 | 30,348.00 |
| Jul 15 2024 | 1.71 | -0.080 | -4.33% | 1.81 | 1.97 | 1.61 | 15,176.00 |
| Jul 14 2024 | 1.79 | -0.140 | -7.17% | 1.98 | 2.07 | 1.79 | 11,292.00 |
| Jul 13 2024 | 1.93 | -1.54 | -44.40% | 2.29 | 2.40 | 1.62 | 55,064.00 |
| Jul 12 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
| Jul 11 2024 | 3.47 | 2.13 | 159.00% | 1.34 | 5.14 | 1.23 | 143,898.00 |
| Jul 10 2024 | 1.34 | 0.680 | 103.60% | 0.6899 | 1.50 | 0.6532 | 26,763.00 |
| Jul 09 2024 | 0.6578 | 0.0149 | 2.32% | 0.6979 | 0.6979 | 0.6578 | 25.00 |
| Jul 08 2024 | 0.6429 | -0.012 | -1.83% | 0.6326 | 0.6429 | 0.6326 | 2,331.00 |
| Jul 07 2024 | 0.6549 | -0.0151 | -2.25% | 0.6982 | 0.6982 | 0.6549 | 188.00 |
| Jul 06 2024 | 0.670 | 0.0614 | 10.09% | 0.6596 | 0.7007 | 0.6596 | 784.00 |
| Jul 05 2024 | 0.6086 | -0.1186 | -16.31% | 0.6932 | 0.7079 | 0.6036 | 4,436.00 |
| Jul 04 2024 | 0.7272 | -0.0901 | -11.02% | 0.8183 | 0.8183 | 0.6932 | 3,998.00 |
| Jul 03 2024 | 0.8173 | 0.0343 | 4.38% | 0.7704 | 0.8173 | 0.7438 | 421.00 |
| Jul 02 2024 | 0.783 | -0.017 | -2.13% | 0.7722 | 0.820 | 0.7722 | 2,309.00 |
| Jul 01 2024 | 0.800 | -0.0126 | -1.55% | 0.7944 | 0.8206 | 0.7928 | 6,739.00 |
| Jun 30 2024 | 0.8126 | 0.0423 | 5.49% | 0.7703 | 0.8126 | 0.7703 | 817.00 |
| Jun 29 2024 | 0.7703 | -0.0422 | -5.19% | 0.8031 | 0.8185 | 0.7703 | 94.00 |
| Jun 28 2024 | 0.8125 | -0.016 | -1.93% | 0.8334 | 0.8341 | 0.8086 | 114.00 |
| Jun 27 2024 | 0.8285 | 0.0408 | 5.18% | 0.789 | 0.8324 | 0.7601 | 1,091.00 |
| Jun 26 2024 | 0.7877 | 0.0053 | 0.68% | 0.8158 | 0.8223 | 0.7735 | 311.00 |
| Jun 25 2024 | 0.7824 | 0.0488 | 6.65% | 0.7716 | 0.8085 | 0.7716 | 1,305.00 |
| Jun 24 2024 | 0.7336 | -0.0702 | -8.73% | 0.7616 | 0.7933 | 0.7336 | 447.00 |
| Jun 23 2024 | 0.8038 | 0.009 | 1.13% | 0.8185 | 0.8245 | 0.800 | 105.00 |
| Jun 22 2024 | 0.7948 | -0.0145 | -1.79% | 0.8098 | 0.8185 | 0.7948 | 13.00 |
| Jun 21 2024 | 0.8093 | -0.0537 | -6.22% | 0.8321 | 0.8631 | 0.8002 | 685.00 |
| Jun 20 2024 | 0.863 | 0.0283 | 3.39% | 0.8347 | 0.863 | 0.8347 | 228.00 |
| Jun 19 2024 | 0.8347 | 0.0113 | 1.37% | 0.8196 | 0.8652 | 0.8063 | 792.00 |
| Jun 18 2024 | 0.8234 | -0.0422 | -4.88% | 0.8487 | 0.8487 | 0.8002 | 811.00 |
| Jun 17 2024 | 0.8656 | -0.0545 | -5.92% | 0.8879 | 0.8879 | 0.8656 | 305.00 |
| Jun 16 2024 | 0.9201 | 0.0167 | 1.85% | 0.9061 | 0.9208 | 0.8514 | 2,456.00 |
| Jun 15 2024 | 0.9034 | -0.0026 | -0.29% | 0.8834 | 0.9034 | 0.8834 | 45.00 |
| Jun 14 2024 | 0.906 | 0.023 | 2.60% | 0.909 | 0.911 | 0.8432 | 6,050.00 |
| Jun 13 2024 | 0.883 | -0.0221 | -2.44% | 0.922 | 0.929 | 0.883 | 802.00 |
| Jun 12 2024 | 0.9051 | 0.0384 | 4.43% | 0.9031 | 0.9301 | 0.8735 | 704.00 |
| Jun 11 2024 | 0.8667 | -0.0603 | -6.50% | 0.9271 | 0.9396 | 0.8656 | 6,914.00 |
| Jun 10 2024 | 0.927 | -0.0038 | -0.41% | 0.9292 | 0.9752 | 0.9269 | 2,638.00 |
| Jun 09 2024 | 0.9308 | 0.0031 | 0.33% | 0.9389 | 0.9779 | 0.9277 | 1,796.00 |
| Jun 08 2024 | 0.9277 | -0.0469 | -4.81% | 0.9746 | 1.02 | 0.9277 | 417.00 |
| Jun 07 2024 | 0.9746 | -0.0627 | -6.04% | 1.08 | 1.08 | 0.9746 | 5,583.00 |
| Jun 06 2024 | 1.04 | -0.010 | -1.09% | 1.05 | 1.08 | 1.03 | 2,453.00 |
| Jun 05 2024 | 1.05 | 0.080 | 8.65% | 0.9652 | 1.07 | 0.9652 | 6,156.00 |
| Jun 04 2024 | 0.9652 | -0.0019 | -0.20% | 0.9655 | 0.9886 | 0.9652 | 204.00 |
| Jun 03 2024 | 0.9671 | -0.0176 | -1.79% | 0.9838 | 0.9955 | 0.9614 | 3,012.00 |
| Jun 02 2024 | 0.9847 | -0.004 | -0.40% | 0.9977 | 0.9977 | 0.9726 | 3,066.00 |
| Jun 01 2024 | 0.9887 | -0.0134 | -1.34% | 0.9957 | 0.9957 | 0.9786 | 3,502.00 |
| May 31 2024 | 1.00 | -0.010 | -1.25% | 1.00 | 1.02 | 1.00 | 115.00 |
| May 30 2024 | 1.01 | 0.030 | 2.94% | 1.00 | 1.01 | 0.9826 | 219.00 |
| May 29 2024 | 0.9858 | -0.0669 | -6.36% | 1.04 | 1.04 | 0.9858 | 2,313.00 |
| May 28 2024 | 1.05 | 0.020 | 2.25% | 1.03 | 1.05 | 1.02 | 1,305.00 |
| May 27 2024 | 1.03 | -0.010 | -0.70% | 1.01 | 1.05 | 1.01 | 938.00 |
| May 26 2024 | 1.04 | 0.040 | 3.61% | 1.03 | 1.05 | 1.01 | 852.00 |
| May 25 2024 | 1.00 | -0.030 | -2.48% | 0.9987 | 1.03 | 0.9369 | 9,205.00 |
| May 24 2024 | 1.03 | 0.010 | 1.19% | 1.02 | 1.03 | 0.9903 | 1,165.00 |
| May 23 2024 | 1.01 | -0.050 | -4.86% | 1.03 | 1.08 | 0.9892 | 1,712.00 |
| May 22 2024 | 1.07 | -0.010 | -0.83% | 1.06 | 1.11 | 1.03 | 1,911.00 |
| May 21 2024 | 1.07 | 0.030 | 2.79% | 1.05 | 1.08 | 1.03 | 1,432.00 |
| May 20 2024 | 1.05 | 0.080 | 8.43% | 0.9508 | 1.05 | 0.9343 | 6,231.00 |
| May 19 2024 | 0.9642 | -0.0455 | -4.51% | 0.9773 | 0.9966 | 0.9505 | 10,402.00 |
| May 18 2024 | 1.01 | -0.030 | -2.92% | 1.01 | 1.01 | 0.9994 | 411.00 |
| May 17 2024 | 1.04 | 0.060 | 6.51% | 0.9747 | 1.04 | 0.9746 | 2,411.00 |
| May 16 2024 | 0.9765 | -0.026 | -2.59% | 1.00 | 1.02 | 0.9765 | 1,830.00 |
| May 15 2024 | 1.00 | 0.040 | 4.39% | 0.9856 | 1.00 | 0.9504 | 13,600.00 |
| May 14 2024 | 0.9603 | -0.0267 | -2.71% | 0.987 | 1.01 | 0.9603 | 3,423.00 |
| May 13 2024 | 0.987 | -0.0309 | -3.04% | 1.02 | 1.03 | 0.9811 | 6,313.00 |
| May 12 2024 | 1.02 | 0.010 | 1.28% | 1.00 | 1.04 | 1.00 | 646.00 |
| May 11 2024 | 1.01 | -0.020 | -2.29% | 1.01 | 1.04 | 1.00 | 719.00 |
| May 10 2024 | 1.03 | -0.030 | -2.45% | 1.03 | 1.07 | 1.01 | 10,547.00 |
| May 09 2024 | 1.05 | 0.030 | 2.87% | 1.02 | 1.05 | 1.02 | 1,709.00 |
| May 08 2024 | 1.03 | -0.030 | -2.71% | 1.06 | 1.06 | 1.03 | 1,363.00 |
| May 07 2024 | 1.05 | 0.00 | -0.10% | 1.05 | 1.13 | 1.02 | 7,595.00 |
| May 06 2024 | 1.05 | -0.030 | -2.51% | 1.08 | 1.09 | 0.9995 | 10,052.00 |
| May 05 2024 | 1.08 | 0.020 | 1.56% | 1.06 | 1.10 | 1.04 | 916.00 |
| May 04 2024 | 1.07 | -0.010 | -0.73% | 1.07 | 1.10 | 1.05 | 864.00 |
| May 03 2024 | 1.07 | 0.040 | 3.78% | 1.03 | 1.07 | 0.9829 | 1,103.00 |
| May 02 2024 | 1.03 | 0.090 | 9.47% | 0.9443 | 1.04 | 0.9443 | 2,163.00 |
| May 01 2024 | 0.9445 | -0.0107 | -1.12% | 0.9599 | 0.965 | 0.9011 | 8,247.00 |
| Apr 30 2024 | 0.9552 | -0.0901 | -8.62% | 1.05 | 1.05 | 0.9552 | 2,152.00 |
| Apr 29 2024 | 1.05 | -0.050 | -4.28% | 1.10 | 1.10 | 1.03 | 712.00 |
| Apr 28 2024 | 1.09 | -0.010 | -0.70% | 1.10 | 1.11 | 1.08 | 623.00 |
| Apr 27 2024 | 1.10 | -0.050 | -3.94% | 1.12 | 1.14 | 1.09 | 1,739.00 |
