BITF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 1.20 | -0.01 | -0.83% | 1.24 | 1.25 | 1.18 | 3,740,163 |
| Jun 01 2023 | 1.21 | 0.00 | 0.41% | 1.15 | 1.2299 | 1.15 | 3,320,048 |
| May 31 2023 | 1.205 | 0.01 | 0.42% | 1.15 | 1.23 | 1.14 | 3,552,266 |
| May 30 2023 | 1.20 | 0.10 | 9.09% | 1.17 | 1.23 | 1.17 | 5,436,924 |
| May 29 2023 | 1.10 | 0.00 | +0.00% | 1.06 | 1.13 | 1.06 | 0 |
| May 26 2023 | 1.10 | 0.03 | 2.8% | 1.06 | 1.13 | 1.06 | 1,803,537 |
| May 25 2023 | 1.07 | -0.05 | -4.46% | 1.12 | 1.12 | 1.05 | 2,829,846 |
| May 24 2023 | 1.12 | -0.02 | -1.75% | 1.12 | 1.14 | 1.08 | 2,855,016 |
| May 23 2023 | 1.14 | -0.01 | -0.87% | 1.16 | 1.2092 | 1.13 | 3,648,414 |
| May 22 2023 | 1.15 | 0.02 | 1.77% | 1.13 | 1.17 | 1.12 | 2,184,505 |
| May 19 2023 | 1.13 | -0.03 | -2.59% | 1.21 | 1.21 | 1.12 | 2,838,187 |
| May 18 2023 | 1.16 | 0.01 | 0.87% | 1.15 | 1.21 | 1.105 | 3,939,164 |
| May 17 2023 | 1.15 | 0.09 | 8.49% | 1.05 | 1.17 | 1.05 | 4,272,587 |
| May 16 2023 | 1.06 | -0.03 | -2.75% | 1.04 | 1.08 | 1.04 | 1,747,091 |
| May 15 2023 | 1.09 | 0.11 | 11.22% | 1.04 | 1.10 | 1.0103 | 3,885,924 |
| May 12 2023 | 0.98 | -0.03 | -2.97% | 1.00 | 1.01 | 0.955 | 4,188,655 |
| May 11 2023 | 1.01 | -0.10 | -9.01% | 1.08 | 1.11 | 1.00 | 5,174,455 |
| May 10 2023 | 1.11 | 0.06 | 5.71% | 1.10 | 1.16 | 1.08 | 7,307,538 |
| May 09 2023 | 1.05 | -0.02 | -1.87% | 1.08 | 1.09 | 1.05 | 2,840,277 |
| May 08 2023 | 1.07 | -0.09 | -7.76% | 1.10 | 1.12 | 1.06 | 5,074,454 |
| May 05 2023 | 1.16 | 0.08 | 7.41% | 1.08 | 1.175 | 1.08 | 5,933,255 |
| May 04 2023 | 1.08 | -0.03 | -2.7% | 1.13 | 1.1385 | 1.07 | 3,719,590 |
| May 03 2023 | 1.11 | -0.04 | -3.48% | 1.14 | 1.15 | 1.09 | 4,306,949 |
| May 02 2023 | 1.15 | 0.04 | 3.6% | 1.11 | 1.16 | 1.07 | 5,241,748 |
| May 01 2023 | 1.11 | -0.05 | -4.31% | 1.16 | 1.17 | 1.09 | 4,422,671 |
| Apr 28 2023 | 1.16 | -0.06 | -4.92% | 1.20 | 1.22 | 1.16 | 5,818,298 |
| Apr 27 2023 | 1.22 | 0.09 | 7.96% | 1.16 | 1.235 | 1.115 | 4,951,975 |
| Apr 26 2023 | 1.13 | 0.07 | 6.6% | 1.18 | 1.21 | 1.10 | 8,346,456 |
| Apr 25 2023 | 1.06 | 0.01 | 0.95% | 1.05 | 1.0891 | 1.01 | 5,089,235 |
| Apr 24 2023 | 1.05 | 0.01 | 0.96% | 1.04 | 1.09 | 1.00 | 4,531,325 |
| Apr 21 2023 | 1.04 | -0.03 | -2.35% | 1.08 | 1.115 | 1.03 | 5,601,136 |
| Apr 20 2023 | 1.065 | -0.11 | -8.97% | 1.15 | 1.165 | 1.05 | 4,705,884 |
| Apr 19 2023 | 1.17 | -0.08 | -6.4% | 1.165 | 1.22 | 1.14 | 3,808,241 |
| Apr 18 2023 | 1.25 | 0.04 | 3.31% | 1.28 | 1.32 | 1.22 | 4,931,618 |
| Apr 17 2023 | 1.21 | -0.03 | -2.42% | 1.13 | 1.24 | 1.0915 | 6,611,272 |
| Apr 14 2023 | 1.24 | -0.01 | -0.8% | 1.34 | 1.35 | 1.1506 | 11,461,507 |
| Apr 13 2023 | 1.25 | 0.16 | 14.67% | 1.14 | 1.31 | 1.12 | 11,263,285 |
| Apr 12 2023 | 1.0901 | -0.01 | -0.9% | 1.07 | 1.16 | 1.03 | 8,835,705 |
| Apr 11 2023 | 1.10 | 0.14 | 14.58% | 0.982 | 1.10 | 0.982 | 8,189,773 |
| Apr 10 2023 | 0.96 | 0.04 | 4.35% | 0.9199 | 0.974 | 0.8241 | 4,473,326 |
| Apr 07 2023 | 0.92 | 0.00 | +0.00% | 0.87 | 0.9327 | 0.866 | 0 |
| Apr 06 2023 | 0.92 | 0.0111 | 1.22% | 0.87 | 0.9327 | 0.866 | 787,612 |
| Apr 05 2023 | 0.9089 | -0.0267 | -2.85% | 0.9425 | 0.9448 | 0.883 | 1,641,761 |
| Apr 04 2023 | 0.9356 | -0.0054 | -0.57% | 0.9498 | 0.9765 | 0.9171 | 1,262,472 |
| Apr 03 2023 | 0.941 | -0.029 | -2.99% | 0.97 | 0.97 | 0.9259 | 2,158,623 |
| Mar 31 2023 | 0.97 | 0.0429 | 4.63% | 0.9271 | 0.9795 | 0.922 | 2,513,301 |
| Mar 30 2023 | 0.9271 | -0.0229 | -2.41% | 0.95 | 0.97 | 0.92 | 1,973,300 |
| Mar 29 2023 | 0.95 | 0.054 | 6.03% | 0.93 | 0.975 | 0.93 | 2,696,327 |
| Mar 28 2023 | 0.896 | 0.001 | 0.11% | 0.86 | 0.8985 | 0.8505 | 2,114,512 |
| Mar 27 2023 | 0.895 | -0.0229 | -2.49% | 0.92 | 0.9299 | 0.869 | 1,682,557 |
| Mar 24 2023 | 0.9179 | -0.0694 | -7.03% | 0.94 | 0.9694 | 0.91 | 2,351,102 |
| Mar 23 2023 | 0.9873 | 0.0721 | 7.88% | 0.9499 | 1.02 | 0.93 | 4,256,435 |
| Mar 22 2023 | 0.9152 | -0.1248 | -12.0% | 1.04 | 1.08 | 0.9101 | 6,065,624 |
| Mar 21 2023 | 1.04 | 0.13 | 14.29% | 0.92 | 1.04 | 0.8992 | 5,522,686 |
| Mar 20 2023 | 0.91 | 0.0301 | 3.42% | 0.9794 | 0.984899 | 0.89 | 4,457,472 |
| Mar 17 2023 | 0.8799 | 0.0313 | 3.69% | 0.92 | 0.952 | 0.8799 | 6,941,439 |
| Mar 16 2023 | 0.8486 | 0.0306 | 3.74% | 0.818 | 0.8697 | 0.80 | 2,378,278 |
| Mar 15 2023 | 0.818 | -0.0457 | -5.29% | 0.86 | 0.88 | 0.7801 | 3,259,282 |
| Mar 14 2023 | 0.8637 | 0.0437 | 5.33% | 0.9301 | 0.945 | 0.8269 | 5,198,139 |
| Mar 13 2023 | 0.82 | 0.11 | 15.49% | 0.80 | 0.8499 | 0.751 | 6,081,732 |
| Mar 10 2023 | 0.71 | -0.0031 | -0.43% | 0.7275 | 0.7665 | 0.68 | 2,637,065 |
| Mar 09 2023 | 0.7131 | -0.1069 | -13.04% | 0.801 | 0.8295 | 0.70 | 3,516,615 |
| Mar 08 2023 | 0.82 | -0.0102 | -1.23% | 0.84 | 0.8441 | 0.8012 | 2,355,213 |
| Mar 07 2023 | 0.8302 | -0.06 | -6.74% | 0.889 | 0.8996 | 0.8244 | 3,017,543 |
| Mar 06 2023 | 0.8902 | 0.0102 | 1.16% | 0.90 | 0.93 | 0.8701 | 1,900,486 |