Register for real-time alerts, custom portfolio, and market movers
BITF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.89 | 0.11 | 5.88% | 1.84 | 1.965 | 1.79 | 26,706,656 |
| Apr 17 2024 | 1.785 | 0.08 | 4.39% | 1.75 | 1.83 | 1.70 | 20,307,098 |
| Apr 16 2024 | 1.71 | -0.02 | -1.16% | 1.69 | 1.75 | 1.66 | 19,861,057 |
| Apr 15 2024 | 1.73 | -0.08 | -4.42% | 1.78 | 1.85 | 1.725 | 13,233,784 |
| Apr 12 2024 | 1.81 | -0.10 | -5.24% | 1.87 | 1.8869 | 1.79 | 13,012,283 |
| Apr 11 2024 | 1.91 | -0.02 | -1.04% | 1.97 | 1.98 | 1.85 | 13,320,986 |
| Apr 10 2024 | 1.93 | -0.04 | -1.78% | 1.91 | 2.01 | 1.89 | 11,988,440 |
| Apr 09 2024 | 1.965 | -0.07 | -3.20% | 2.02 | 2.04 | 1.94 | 13,772,170 |
| Apr 08 2024 | 2.03 | -0.05 | -2.40% | 2.18 | 2.21 | 2.02 | 17,516,353 |
| Apr 05 2024 | 2.08 | -0.09 | -3.93% | 2.13 | 2.185 | 2.06 | 15,554,286 |
| Apr 04 2024 | 2.165 | -0.05 | -2.26% | 2.26 | 2.33 | 2.16 | 16,641,438 |
| Apr 03 2024 | 2.215 | 0.03 | 1.61% | 2.19 | 2.26 | 2.16 | 15,443,727 |
| Apr 02 2024 | 2.18 | -0.09 | -3.75% | 2.19 | 2.20 | 2.10 | 23,247,424 |
| Apr 01 2024 | 2.265 | 0.04 | 1.57% | 2.28 | 2.34 | 2.21 | 24,893,876 |
| Mar 28 2024 | 2.23 | 0.07 | 3.24% | 2.17 | 2.42 | 2.14 | 38,247,889 |
| Mar 27 2024 | 2.16 | -0.02 | -0.92% | 2.22 | 2.24 | 2.05 | 27,280,859 |
| Mar 26 2024 | 2.18 | -0.11 | -4.80% | 2.30 | 2.31 | 2.16 | 26,020,829 |
| Mar 25 2024 | 2.29 | -0.02 | -0.87% | 2.30 | 2.44 | 2.24 | 41,498,068 |
| Mar 22 2024 | 2.31 | -0.09 | -3.75% | 2.41 | 2.41 | 2.29 | 20,721,988 |
| Mar 21 2024 | 2.40 | -0.09 | -3.61% | 2.53 | 2.56 | 2.40 | 27,273,377 |
| Mar 20 2024 | 2.49 | 0.25 | 11.16% | 2.24 | 2.50 | 2.23 | 26,141,916 |
| Mar 19 2024 | 2.24 | 0.01 | 0.45% | 2.14 | 2.275 | 2.11 | 22,850,495 |
| Mar 18 2024 | 2.23 | -0.03 | -1.33% | 2.25 | 2.32 | 2.20 | 16,689,683 |
| Mar 15 2024 | 2.26 | 0.05 | 2.26% | 2.16 | 2.32 | 2.11 | 26,354,804 |
| Mar 14 2024 | 2.21 | -0.15 | -6.36% | 2.32 | 2.33 | 2.17 | 20,247,649 |
| Mar 13 2024 | 2.36 | 0.02 | 0.85% | 2.32 | 2.4299 | 2.27 | 19,479,146 |
| Mar 12 2024 | 2.34 | -0.05 | -2.09% | 2.40 | 2.40 | 2.25 | 18,468,482 |
| Mar 11 2024 | 2.39 | -0.28 | -10.49% | 2.66 | 2.6705 | 2.37 | 29,951,291 |
| Mar 08 2024 | 2.67 | 0.16 | 6.37% | 2.54 | 2.86 | 2.5227 | 24,140,299 |
| Mar 07 2024 | 2.51 | -0.13 | -4.92% | 2.56 | 2.59 | 2.37 | 23,437,245 |
| Mar 06 2024 | 2.64 | 0.15 | 6.02% | 2.57 | 2.70 | 2.425 | 33,645,673 |
| Mar 05 2024 | 2.49 | -0.14 | -5.32% | 2.57 | 2.66 | 2.435 | 22,068,676 |
| Mar 04 2024 | 2.63 | -0.30 | -10.24% | 3.00 | 3.025 | 2.5701 | 40,235,676 |
| Mar 01 2024 | 2.93 | 0.08 | 2.81% | 2.90 | 2.93 | 2.76 | 17,832,386 |
| Feb 29 2024 | 2.85 | -0.31 | -9.81% | 3.295 | 3.30 | 2.75 | 39,104,384 |
| Feb 28 2024 | 3.16 | -0.38 | -10.73% | 3.76 | 3.78 | 3.13 | 56,672,893 |
| Feb 27 2024 | 3.54 | -0.06 | -1.67% | 3.88 | 3.91 | 3.49 | 43,203,847 |
| Feb 26 2024 | 3.60 | 0.58 | 19.21% | 3.06 | 3.69 | 3.04 | 49,385,477 |
| Feb 23 2024 | 3.02 | -0.17 | -5.33% | 3.12 | 3.17 | 2.97 | 20,444,122 |
| Feb 22 2024 | 3.19 | 0.04 | 1.27% | 3.21 | 3.33 | 3.15 | 23,345,613 |
| Feb 21 2024 | 3.15 | -0.31 | -8.96% | 3.225 | 3.3005 | 3.15 | 29,460,415 |
| Feb 20 2024 | 3.46 | -0.15 | -4.16% | 3.65 | 3.72 | 3.26 | 29,392,435 |
| Feb 16 2024 | 3.61 | 0.13 | 3.74% | 3.53 | 3.68 | 3.37 | 33,221,833 |
| Feb 15 2024 | 3.48 | -0.01 | -0.29% | 3.61 | 3.65 | 3.33 | 37,804,489 |
| Feb 14 2024 | 3.49 | 0.48 | 15.95% | 3.36 | 3.50 | 3.2401 | 34,877,422 |
| Feb 13 2024 | 3.01 | -0.06 | -1.95% | 2.77 | 3.09 | 2.74 | 22,017,587 |
| Feb 12 2024 | 3.07 | 0.35 | 12.87% | 2.75 | 3.16 | 2.75 | 40,515,118 |
| Feb 09 2024 | 2.72 | 0.20 | 7.94% | 2.70 | 2.77 | 2.524 | 40,530,665 |
| Feb 08 2024 | 2.52 | 0.24 | 10.53% | 2.41 | 2.5599 | 2.38 | 25,265,048 |
| Feb 07 2024 | 2.28 | 0.05 | 2.24% | 2.24 | 2.29 | 2.11 | 18,863,447 |
| Feb 06 2024 | 2.23 | 0.10 | 4.69% | 2.13 | 2.25 | 2.10 | 11,976,862 |
| Feb 05 2024 | 2.13 | -0.11 | -4.91% | 2.24 | 2.25 | 2.10 | 10,641,656 |
| Feb 02 2024 | 2.24 | -0.07 | -3.03% | 2.26 | 2.3256 | 2.18 | 13,084,349 |
| Feb 01 2024 | 2.31 | -0.02 | -0.86% | 2.27 | 2.38 | 2.19 | 22,184,690 |
| Jan 31 2024 | 2.33 | 0.02 | 0.87% | 2.23 | 2.46 | 2.20 | 33,605,822 |
| Jan 30 2024 | 2.31 | -0.09 | -3.75% | 2.42 | 2.46 | 2.27 | 20,357,836 |
| Jan 29 2024 | 2.40 | 0.07 | 3.00% | 2.39 | 2.57 | 2.29 | 29,364,364 |
| Jan 26 2024 | 2.33 | 0.26 | 12.56% | 2.20 | 2.375 | 2.1622 | 21,830,295 |
| Jan 25 2024 | 2.07 | 0.05 | 2.48% | 2.045 | 2.11 | 2.00 | 14,693,364 |
| Jan 24 2024 | 2.02 | 0.00 | 0.00% | 2.11 | 2.20 | 2.005 | 17,361,694 |
| Jan 23 2024 | 2.02 | -0.07 | -3.35% | 2.02 | 2.06 | 1.96 | 19,021,317 |
| Jan 22 2024 | 2.09 | 0.00 | 0.00% | 2.00 | 2.18 | 1.9641 | 21,778,809 |
