Register for streaming realtime charts, analysis tools, and prices.
BITETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00026 | -0.00000200 | -0.76% | 0.000267 | 0.000267 | 0.000255 | 2.00 |
| May 31 2024 | 0.000262 | -0.00000500 | -1.87% | 0.000268 | 0.000268 | 0.000262 | 0.00 |
| May 30 2024 | 0.000267 | -0.00000047 | -0.18% | 0.000265 | 0.000268 | 0.000265 | 0.00 |
| May 29 2024 | 0.000267 | -0.00000600 | -2.20% | 0.000273 | 0.000273 | 0.000265 | 1.00 |
| May 28 2024 | 0.000273 | 0.00000400 | 1.49% | 0.000269 | 0.000273 | 0.000263 | 2.00 |
| May 27 2024 | 0.000269 | 0.00000200 | 0.75% | 0.000269 | 0.00027 | 0.000269 | 0.00 |
| May 26 2024 | 0.000268 | 0.00000026 | 0.10% | 0.000267 | 0.00027 | 0.000267 | 0.00 |
| May 25 2024 | 0.000267 | -0.00000300 | -1.11% | 0.00027 | 0.00027 | 0.000263 | 3.00 |
| May 24 2024 | 0.00027 | 0.00000077 | 0.29% | 0.000269 | 0.000271 | 0.000265 | 2.00 |
| May 23 2024 | 0.00027 | -0.000013 | -4.61% | 0.000282 | 0.000282 | 0.000269 | 2.00 |
| May 22 2024 | 0.000282 | 0.00000500 | 1.81% | 0.000277 | 0.000284 | 0.000271 | 4.00 |
| May 21 2024 | 0.000277 | -0.00000600 | -2.12% | 0.000283 | 0.000285 | 0.000277 | 1.00 |
| May 20 2024 | 0.000283 | -0.000034 | -10.73% | 0.000316 | 0.000316 | 0.000283 | 6.00 |
| May 19 2024 | 0.000317 | -0.00000500 | -1.55% | 0.000322 | 0.000322 | 0.000316 | 0.00 |
| May 18 2024 | 0.000322 | 0.00000300 | 0.94% | 0.000325 | 0.000325 | 0.000319 | 0.00 |
| May 17 2024 | 0.000319 | -0.000011 | -3.33% | 0.00033 | 0.000333 | 0.000319 | 4.00 |
| May 16 2024 | 0.00033 | -0.00000200 | -0.60% | 0.000332 | 0.000336 | 0.00033 | 2.00 |
| May 15 2024 | 0.000332 | -0.00000500 | -1.48% | 0.000338 | 0.000343 | 0.000332 | 0.00 |
| May 14 2024 | 0.000338 | 0.00000500 | 1.51% | 0.000332 | 0.000343 | 0.000331 | 0.00 |
| May 13 2024 | 0.000332 | -0.000015 | -4.32% | 0.000347 | 0.000347 | 0.000285 | 2.00 |
| May 12 2024 | 0.000347 | -0.00000100 | -0.29% | 0.000348 | 0.000349 | 0.000345 | 0.00 |
| May 11 2024 | 0.000348 | -0.00000062 | -0.18% | 0.000349 | 0.000351 | 0.000348 | 0.00 |
| May 10 2024 | 0.000349 | 0.00000200 | 0.58% | 0.000342 | 0.000352 | 0.000342 | 1.00 |
| May 09 2024 | 0.000347 | 0.00000300 | 0.87% | 0.000344 | 0.000347 | 0.000339 | 0.00 |
| May 08 2024 | 0.000344 | -0.00000400 | -1.15% | 0.000348 | 0.000351 | 0.000339 | 0.00 |
| May 07 2024 | 0.000348 | 0.00000800 | 2.35% | 0.00034 | 0.000364 | 0.000323 | 15.00 |
| May 06 2024 | 0.00034 | -0.00000400 | -1.16% | 0.000346 | 0.00035 | 0.000318 | 27.00 |
| May 05 2024 | 0.000344 | 0.00000700 | 2.08% | 0.000337 | 0.000344 | 0.000324 | 5.00 |
| May 04 2024 | 0.000337 | -0.00000600 | -1.75% | 0.000343 | 0.000343 | 0.000334 | 1.00 |
| May 03 2024 | 0.000343 | 0.00000400 | 1.18% | 0.000339 | 0.000343 | 0.000335 | 0.00 |
| May 02 2024 | 0.000339 | 0.000023 | 7.28% | 0.000316 | 0.000339 | 0.000316 | 4.00 |
| May 01 2024 | 0.000316 | -0.00000500 | -1.56% | 0.000321 | 0.000358 | 0.000304 | 3.00 |
| Apr 30 2024 | 0.000321 | -0.000012 | -3.61% | 0.000333 | 0.000333 | 0.000319 | 3.00 |
| Apr 29 2024 | 0.000333 | 0.00000083 | 0.25% | 0.000332 | 0.000338 | 0.000332 | 1.00 |
| Apr 28 2024 | 0.000332 | -0.000012 | -3.49% | 0.000344 | 0.000346 | 0.000328 | 2.00 |
| Apr 27 2024 | 0.000344 | -0.000019 | -5.24% | 0.000363 | 0.000363 | 0.000344 | 3.00 |
| Apr 26 2024 | 0.000363 | 0.00000200 | 0.55% | 0.000364 | 0.000364 | 0.000361 | 0.00 |
| Apr 25 2024 | 0.00036 | 0.00000300 | 0.84% | 0.000354 | 0.000365 | 0.000354 | 2.00 |
| Apr 24 2024 | 0.000357 | -0.000017 | -4.55% | 0.000374 | 0.000376 | 0.000354 | 3.00 |
| Apr 23 2024 | 0.000374 | -0.000013 | -3.36% | 0.000387 | 0.000406 | 0.000361 | 15.00 |
| Apr 22 2024 | 0.000387 | 0.00000001 | 0.00% | 0.000387 | 0.00039 | 0.000385 | 0.00 |
| Apr 21 2024 | 0.000387 | 0.00000700 | 1.84% | 0.00038 | 0.000405 | 0.000374 | 9.00 |
| Apr 20 2024 | 0.00038 | 0.00000600 | 1.61% | 0.000379 | 0.000381 | 0.000375 | 2.00 |
| Apr 19 2024 | 0.000374 | -0.00000400 | -1.06% | 0.000377 | 0.000391 | 0.000374 | 3.00 |
| Apr 18 2024 | 0.000377 | -0.00000400 | -1.05% | 0.000382 | 0.000387 | 0.000376 | 6.00 |
| Apr 17 2024 | 0.000382 | 0.000021 | 5.82% | 0.000361 | 0.000389 | 0.000361 | 5.00 |
| Apr 16 2024 | 0.000361 | -0.00000047 | -0.13% | 0.000361 | 0.000386 | 0.00034 | 44.00 |
| Apr 15 2024 | 0.000361 | 0.00000014 | 0.04% | 0.000371 | 0.000371 | 0.000345 | 10.00 |
| Apr 14 2024 | 0.000361 | -0.00000500 | -1.37% | 0.000366 | 0.000378 | 0.000355 | 11.00 |
| Apr 13 2024 | 0.000366 | -0.000011 | -2.92% | 0.00037 | 0.00037 | 0.000347 | 15.00 |
| Apr 12 2024 | 0.000377 | 0.00000400 | 1.07% | 0.000373 | 0.000418 | 0.000356 | 33.00 |
| Apr 11 2024 | 0.000373 | -0.00000700 | -1.85% | 0.000379 | 0.000384 | 0.000347 | 11.00 |
| Apr 10 2024 | 0.000379 | -0.00001 | -2.57% | 0.000393 | 0.000393 | 0.000375 | 4.00 |
| Apr 09 2024 | 0.000389 | 0.00000048 | 0.12% | 0.000389 | 0.000393 | 0.000285 | 16.00 |
| Apr 08 2024 | 0.000389 | -0.000025 | -6.04% | 0.000403 | 0.000458 | 0.000386 | 6.00 |
| Apr 07 2024 | 0.000414 | 0.000019 | 4.80% | 0.000401 | 0.000435 | 0.000396 | 12.00 |
| Apr 06 2024 | 0.000395 | -0.000012 | -2.95% | 0.000407 | 0.000413 | 0.000395 | 2.00 |
| Apr 05 2024 | 0.000407 | -0.000028 | -6.44% | 0.000435 | 0.000435 | 0.000407 | 5.00 |
| Apr 04 2024 | 0.000435 | 0.000053 | 13.88% | 0.000372 | 0.000435 | 0.000372 | 12.00 |
| Apr 03 2024 | 0.000382 | -0.00000300 | -0.78% | 0.000385 | 0.000393 | 0.000372 | 3.00 |
| Apr 02 2024 | 0.000385 | 0.000033 | 9.39% | 0.000352 | 0.000391 | 0.00035 | 14.00 |
| Apr 01 2024 | 0.000352 | -0.00000071 | -0.20% | 0.000361 | 0.000361 | 0.000329 | 7.00 |
| Mar 31 2024 | 0.000352 | -0.000028 | -7.36% | 0.00038 | 0.000381 | 0.000352 | 14.00 |
| Mar 30 2024 | 0.00038 | 0.000047 | 14.10% | 0.000333 | 0.000428 | 0.000333 | 45.00 |
| Mar 29 2024 | 0.000333 | -0.00000900 | -2.63% | 0.000342 | 0.000342 | 0.000326 | 4.00 |
| Mar 28 2024 | 0.000342 | -0.000024 | -6.54% | 0.000362 | 0.000362 | 0.00033 | 18.00 |
| Mar 27 2024 | 0.000367 | 0.0001 | 37.47% | 0.000257 | 0.000435 | 0.000257 | 109.00 |
| Mar 26 2024 | 0.000267 | 0.000019 | 7.66% | 0.000248 | 0.000287 | 0.000233 | 23.00 |
| Mar 25 2024 | 0.000248 | -0.00000200 | -0.80% | 0.000251 | 0.000253 | 0.000248 | 0.00 |
| Mar 24 2024 | 0.00025 | 0.00000700 | 2.88% | 0.000243 | 0.000259 | 0.000146 | 10.00 |
| Mar 23 2024 | 0.000243 | -0.00000500 | -2.01% | 0.000244 | 0.000246 | 0.000239 | 2.00 |
| Mar 22 2024 | 0.000249 | 0.00000600 | 2.47% | 0.000243 | 0.000249 | 0.000235 | 1.00 |
| Mar 21 2024 | 0.000243 | -0.00000200 | -0.82% | 0.000245 | 0.000246 | 0.000243 | 1.00 |
| Mar 20 2024 | 0.000245 | -0.00000700 | -2.78% | 0.000256 | 0.000257 | 0.000245 | 6.00 |
| Mar 19 2024 | 0.000252 | 0.00000500 | 2.02% | 0.000249 | 0.000252 | 0.000245 | 1.00 |
| Mar 18 2024 | 0.000247 | -0.00000046 | -0.19% | 0.000249 | 0.000249 | 0.000249 | -1.00 |
| Mar 17 2024 | 0.000247 | -0.00000300 | -1.20% | 0.000252 | 0.000267 | 0.000245 | 7.00 |
| Mar 16 2024 | 0.000251 | -0.00000500 | -1.96% | 0.000261 | 0.000261 | 0.000246 | 14.00 |
| Mar 15 2024 | 0.000255 | -0.00000700 | -2.67% | 0.000266 | 0.000266 | 0.000255 | 2.00 |
| Mar 14 2024 | 0.000262 | 0.00 | 0.00% | 0.00026 | 0.00028 | 0.000258 | 7.00 |
| Mar 13 2024 | 0.000262 | -0.00000800 | -2.97% | 0.00027 | 0.000292 | 0.000262 | 10.00 |
| Mar 12 2024 | 0.00027 | 0.00001 | 3.85% | 0.00026 | 0.00027 | 0.00026 | 1.00 |
| Mar 11 2024 | 0.00026 | -0.000013 | -4.76% | 0.000273 | 0.000273 | 0.000253 | 13.00 |
| Mar 10 2024 | 0.000273 | -0.000011 | -3.88% | 0.000279 | 0.000282 | 0.000263 | 4.00 |
| Mar 09 2024 | 0.000284 | 0.00000200 | 0.71% | 0.000279 | 0.000292 | 0.000252 | 31.00 |
| Mar 08 2024 | 0.000282 | 0.000026 | 10.18% | 0.000255 | 0.000304 | 0.000254 | 21.00 |
| Mar 07 2024 | 0.000255 | -0.00000900 | -3.41% | 0.000265 | 0.000265 | 0.000247 | 6.00 |
| Mar 06 2024 | 0.000264 | 0.00000400 | 1.54% | 0.00026 | 0.000291 | 0.00026 | 15.00 |
| Mar 05 2024 | 0.00026 | 0.00000500 | 1.96% | 0.000254 | 0.000352 | 0.000242 | 96.00 |
| Mar 04 2024 | 0.000255 | -0.000018 | -6.61% | 0.000268 | 0.000268 | 0.000254 | 1.00 |
| Mar 03 2024 | 0.000272 | 0.00000090 | 0.33% | 0.000274 | 0.000293 | 0.000267 | 11.00 |
| Mar 02 2024 | 0.000272 | -0.00000500 | -1.81% | 0.000276 | 0.00028 | 0.000253 | 12.00 |
