Register for streaming realtime charts, analysis tools, and prices.
BITC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 61.6273 | -1.67 | -2.64% | 63.2351 | 64.0945 | 61.6273 | 3,741 |
| Jun 06 2024 | 63.30 | 0.02 | 0.03% | 63.1884 | 63.6549 | 62.8805 | 2,332 |
| Jun 05 2024 | 63.2789 | 0.62 | 0.99% | 63.3499 | 64.0299 | 62.6851 | 1,831 |
| Jun 04 2024 | 62.658 | 1.35 | 2.20% | 61.4691 | 63.00 | 61.2216 | 2,300 |
| Jun 03 2024 | 61.31 | 1.15 | 1.91% | 61.41 | 62.3301 | 61.31 | 4,341 |
| May 31 2024 | 60.1601 | -0.93 | -1.53% | 60.963 | 61.2199 | 60.0751 | 2,090 |
| May 30 2024 | 61.0949 | 0.59 | 0.98% | 60.7349 | 61.0949 | 60.2599 | 1,134 |
| May 29 2024 | 60.5033 | 0.10 | 0.17% | 61.0175 | 61.263 | 60.3602 | 886 |
| May 28 2024 | 60.40 | -1.60 | -2.58% | 60.5516 | 60.6749 | 60.15 | 730 |
| May 27 2024 | 62.00 | 0.95 | 1.55% | 61.3858 | 62.8837 | 60.7651 | 1,533 |
| May 24 2024 | 61.0536 | 0.66 | 1.09% | 60.3458 | 61.7796 | 59.6899 | 3,104 |
| May 23 2024 | 60.3956 | -1.94 | -3.11% | 62.2254 | 62.4049 | 60.00 | 3,492 |
| May 22 2024 | 62.3373 | 0.36 | 0.58% | 62.2483 | 63.1461 | 62.0501 | 1,491 |
| May 21 2024 | 61.98 | 1.04 | 1.70% | 63.2755 | 63.7606 | 61.98 | 10,458 |
| May 20 2024 | 60.9421 | 1.63 | 2.75% | 59.4637 | 60.9421 | 59.2999 | 2,213 |
| May 17 2024 | 59.3119 | 1.42 | 2.45% | 58.3918 | 60.1742 | 58.38 | 2,458 |
| May 16 2024 | 57.8927 | -0.97 | -1.65% | 58.9106 | 59.2138 | 57.8927 | 3,162 |
| May 15 2024 | 58.861 | 3.66 | 6.63% | 55.4809 | 58.8654 | 55.2173 | 3,830 |
| May 14 2024 | 55.1998 | -1.51 | -2.66% | 56.1102 | 56.1102 | 55.00 | 3,483 |
| May 13 2024 | 56.7092 | 2.50 | 4.61% | 54.4842 | 56.7092 | 54.4842 | 1,526 |
| May 10 2024 | 54.2087 | -1.45 | -2.61% | 56.665 | 56.92 | 54.2087 | 2,616 |
| May 09 2024 | 55.6599 | -0.58 | -1.02% | 55.0697 | 55.6599 | 54.8551 | 2,296 |
| May 08 2024 | 56.2349 | -0.92 | -1.61% | 56.65 | 56.65 | 55.6399 | 649 |
| May 07 2024 | 57.1555 | 0.09 | 0.15% | 57.8249 | 57.8299 | 56.6051 | 1,625 |
| May 06 2024 | 57.0684 | 1.22 | 2.18% | 57.9805 | 58.8649 | 56.6288 | 2,975 |
| May 03 2024 | 55.8486 | 2.30 | 4.29% | 53.7984 | 55.8606 | 53.2499 | 4,245 |
| May 02 2024 | 53.5498 | -0.70 | -1.29% | 52.10 | 53.70 | 51.9153 | 3,988 |
| Apr 30 2024 | 54.2517 | -2.76 | -4.84% | 57.4398 | 57.4398 | 52.9383 | 4,690 |
| Apr 29 2024 | 57.0086 | -1.10 | -1.89% | 56.8623 | 57.0086 | 55.8471 | 2,605 |
| Apr 26 2024 | 58.1095 | -0.38 | -0.65% | 58.114 | 58.4501 | 57.145 | 1,677 |
| Apr 25 2024 | 58.4892 | 0.07 | 0.12% | 57.898 | 58.5683 | 57.00 | 4,233 |
| Apr 24 2024 | 58.4178 | -1.72 | -2.87% | 60.5388 | 60.58 | 58.4178 | 3,757 |
| Apr 23 2024 | 60.1424 | -0.56 | -0.92% | 60.8725 | 60.8771 | 59.8751 | 1,377 |
| Apr 22 2024 | 60.70 | 2.15 | 3.68% | 60.519 | 60.70 | 59.9549 | 6,457 |
| Apr 19 2024 | 58.5458 | 0.91 | 1.58% | 56.8081 | 59.3649 | 56.1895 | 2,740 |
| Apr 18 2024 | 57.6329 | 2.18 | 3.93% | 55.3631 | 58.1649 | 55.3151 | 3,826 |
| Apr 17 2024 | 55.455 | -2.25 | -3.90% | 58.153 | 58.4368 | 54.1912 | 7,538 |
| Apr 16 2024 | 57.7028 | -0.07 | -0.12% | 57.5926 | 58.1947 | 56.2892 | 5,993 |
| Apr 15 2024 | 57.7697 | -2.82 | -4.65% | 60.947 | 61.0226 | 56.662 | 7,928 |
| Apr 12 2024 | 60.5851 | -2.36 | -3.76% | 64.6003 | 64.6003 | 59.724 | 4,241 |
| Apr 11 2024 | 62.95 | 0.33 | 0.53% | 63.4556 | 64.1501 | 62.95 | 3,090 |
| Apr 10 2024 | 62.6198 | 0.88 | 1.43% | 62.0278 | 62.7928 | 60.7851 | 3,549 |
| Apr 09 2024 | 61.7367 | -2.66 | -4.13% | 63.5707 | 63.8156 | 61.3951 | 5,650 |
| Apr 08 2024 | 64.3955 | 4.01 | 6.63% | 62.4418 | 65.0949 | 62.3029 | 7,363 |
| Apr 05 2024 | 60.3898 | -1.18 | -1.91% | 59.5446 | 61.0851 | 59.15 | 4,426 |
| Apr 04 2024 | 61.5657 | 2.28 | 3.85% | 58.7974 | 61.8002 | 58.7974 | 1,633 |
| Apr 03 2024 | 59.2822 | -0.49 | -0.83% | 59.7811 | 59.9199 | 58.7533 | 2,485 |
| Apr 02 2024 | 59.7756 | -3.90 | -6.12% | 61.00 | 61.00 | 58.20 | 10,697 |
| Mar 28 2024 | 63.6736 | 2.18 | 3.55% | 63.2912 | 64.1899 | 63.169 | 4,647 |
| Mar 27 2024 | 61.4914 | -0.81 | -1.30% | 62.50 | 64.1399 | 61.4914 | 5,174 |
| Mar 26 2024 | 62.30 | -1.51 | -2.37% | 63.3179 | 64.1197 | 62.00 | 6,233 |
| Mar 25 2024 | 63.8096 | 6.52 | 11.38% | 59.8874 | 63.8998 | 59.8251 | 11,904 |
| Mar 22 2024 | 57.2904 | -1.30 | -2.21% | 59.729 | 59.729 | 56.3598 | 5,635 |
| Mar 21 2024 | 58.5875 | -1.41 | -2.35% | 60.2143 | 60.2143 | 57.8155 | 6,365 |
| Mar 20 2024 | 60.00 | 2.67 | 4.66% | 55.3723 | 60.8561 | 55.19 | 7,636 |
| Mar 19 2024 | 57.3278 | -2.32 | -3.89% | 57.1871 | 59.0316 | 55.5949 | 16,163 |
| Mar 18 2024 | 59.6501 | -1.88 | -3.05% | 61.0392 | 61.0466 | 59.30 | 9,325 |
| Mar 15 2024 | 61.5273 | -2.14 | -3.36% | 61.4501 | 62.6304 | 58.4968 | 9,721 |
| Mar 14 2024 | 63.6684 | -1.46 | -2.24% | 65.4397 | 65.4397 | 61.0051 | 9,603 |
| Mar 13 2024 | 65.125 | 1.55 | 2.44% | 65.0147 | 65.2999 | 63.4614 | 10,428 |
| Mar 12 2024 | 63.571 | -1.03 | -1.59% | 64.302 | 64.7549 | 60.9258 | 5,627 |
| Mar 11 2024 | 64.60 | 3.51 | 5.75% | 61.8395 | 64.7682 | 61.8395 | 13,017 |
