Register for streaming realtime charts, analysis tools, and prices.
BITI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 5.41 | -0.29 | -5.09% | 5.47 | 5.54 | 5.40 | 162,454 |
| May 01 2024 | 5.70 | 0.19 | 3.45% | 5.56 | 5.74 | 5.43 | 358,036 |
| Apr 30 2024 | 5.51 | 0.37 | 7.20% | 5.26 | 5.51 | 5.26 | 283,500 |
| Apr 29 2024 | 5.14 | 0.06 | 1.18% | 5.11 | 5.23 | 5.11 | 144,851 |
| Apr 26 2024 | 5.08 | 0.08 | 1.60% | 5.03 | 5.12 | 4.99 | 120,202 |
| Apr 25 2024 | 5.00 | -0.08 | -1.57% | 5.15 | 5.17 | 4.98 | 130,320 |
| Apr 24 2024 | 5.08 | 0.22 | 4.53% | 4.93 | 5.08 | 4.90 | 286,097 |
| Apr 23 2024 | 4.86 | 0.01 | 0.21% | 4.96 | 4.96 | 4.81 | 99,449 |
| Apr 22 2024 | 4.85 | -0.21 | -4.15% | 4.90 | 4.95 | 4.84 | 172,447 |
| Apr 19 2024 | 5.06 | -0.07 | -1.36% | 5.00 | 5.13 | 4.99 | 214,137 |
| Apr 18 2024 | 5.13 | -0.22 | -4.11% | 5.25 | 5.27 | 5.07 | 253,040 |
| Apr 17 2024 | 5.35 | 0.13 | 2.49% | 5.26 | 5.48 | 5.20 | 246,394 |
| Apr 16 2024 | 5.22 | 0.07 | 1.36% | 5.21 | 5.30 | 5.17 | 235,770 |
| Apr 15 2024 | 5.15 | 0.27 | 5.53% | 4.91 | 5.21 | 4.90 | 298,451 |
| Apr 12 2024 | 4.88 | 0.26 | 5.63% | 4.67 | 4.99 | 4.65 | 318,465 |
| Apr 11 2024 | 4.62 | -0.02 | -0.43% | 4.60 | 4.69 | 4.59 | 102,963 |
| Apr 10 2024 | 4.64 | -0.05 | -1.07% | 4.78 | 4.81 | 4.64 | 322,166 |
| Apr 09 2024 | 4.69 | 0.18 | 3.99% | 4.59 | 4.73 | 4.54 | 291,811 |
| Apr 08 2024 | 4.51 | -0.32 | -6.63% | 4.52 | 4.54 | 4.46 | 672,746 |
| Apr 05 2024 | 4.83 | 0.10 | 2.11% | 4.85 | 4.86 | 4.74 | 198,396 |
| Apr 04 2024 | 4.73 | -0.18 | -3.67% | 4.79 | 4.80 | 4.65 | 178,721 |
| Apr 03 2024 | 4.91 | 0.00 | 0.00% | 4.94 | 4.94 | 4.83 | 159,216 |
| Apr 02 2024 | 4.91 | 0.25 | 5.36% | 4.97 | 5.02 | 4.88 | 549,240 |
| Apr 01 2024 | 4.66 | 0.08 | 1.75% | 4.65 | 4.77 | 4.63 | 364,888 |
| Mar 28 2024 | 4.58 | -0.16 | -3.38% | 4.57 | 4.59 | 4.51 | 323,592 |
| Mar 27 2024 | 4.74 | 0.07 | 1.50% | 4.57 | 4.75 | 4.53 | 729,207 |
| Mar 26 2024 | 4.67 | 0.09 | 1.97% | 4.56 | 4.68 | 4.56 | 700,351 |
| Mar 25 2024 | 4.58 | -0.57 | -11.07% | 4.91 | 4.91 | 4.57 | 453,514 |
| Mar 22 2024 | 5.15 | 0.13 | 2.59% | 5.12 | 5.24 | 5.12 | 331,740 |
| Mar 21 2024 | 5.02 | 0.06 | 1.21% | 4.80 | 5.05 | 4.80 | 233,318 |
| Mar 20 2024 | 4.96 | -0.15 | -2.94% | 5.14 | 5.28 | 4.93 | 547,420 |
| Mar 19 2024 | 5.11 | 0.21 | 4.29% | 5.14 | 5.26 | 4.99 | 525,480 |
| Mar 18 2024 | 4.90 | 0.13 | 2.73% | 4.77 | 4.92 | 4.77 | 347,064 |
| Mar 15 2024 | 4.77 | 0.05 | 1.06% | 4.88 | 4.88 | 4.65 | 292,020 |
| Mar 14 2024 | 4.72 | 0.27 | 6.07% | 4.54 | 4.76 | 4.50 | 593,342 |
| Mar 13 2024 | 4.45 | -0.14 | -3.05% | 4.52 | 4.55 | 4.45 | 219,315 |
| Mar 12 2024 | 4.59 | 0.06 | 1.32% | 4.52 | 4.75 | 4.48 | 365,086 |
| Mar 11 2024 | 4.53 | -0.20 | -4.23% | 4.51 | 4.60 | 4.47 | 391,910 |
| Mar 08 2024 | 4.73 | -0.09 | -1.87% | 4.83 | 4.92 | 4.62 | 456,258 |
| Mar 07 2024 | 4.82 | -0.07 | -1.43% | 4.85 | 4.90 | 4.78 | 242,289 |
| Mar 06 2024 | 4.89 | -0.48 | -8.94% | 5.00 | 5.05 | 4.85 | 498,421 |
| Mar 05 2024 | 5.37 | 0.42 | 8.48% | 5.01 | 5.50 | 4.80 | 935,446 |
| Mar 04 2024 | 4.95 | -0.36 | -6.78% | 5.14 | 5.14 | 4.91 | 253,395 |
| Mar 01 2024 | 5.31 | -0.10 | -1.85% | 5.40 | 5.47 | 5.29 | 193,912 |
| Feb 29 2024 | 5.41 | -0.17 | -3.05% | 5.37 | 5.57 | 5.00 | 267,064 |
| Feb 28 2024 | 5.58 | -0.31 | -5.26% | 5.58 | 5.65 | 5.17 | 531,947 |
| Feb 27 2024 | 5.89 | -0.25 | -4.07% | 5.86 | 5.95 | 5.81 | 203,107 |
| Feb 26 2024 | 6.14 | -0.45 | -6.83% | 6.50 | 6.56 | 6.10 | 254,787 |
| Feb 23 2024 | 6.59 | 0.13 | 2.01% | 6.55 | 6.66 | 6.55 | 97,120 |
| Feb 22 2024 | 6.46 | -0.15 | -2.27% | 6.56 | 6.58 | 6.46 | 45,250 |
| Feb 21 2024 | 6.61 | 0.12 | 1.85% | 6.63 | 6.64 | 6.55 | 73,397 |
| Feb 20 2024 | 6.49 | 0.02 | 0.31% | 6.42 | 6.62 | 6.42 | 203,011 |
| Feb 16 2024 | 6.47 | -0.02 | -0.31% | 6.39 | 6.49 | 6.39 | 91,179 |
| Feb 15 2024 | 6.49 | 0.00 | 0.00% | 6.36 | 6.49 | 6.34 | 117,553 |
| Feb 14 2024 | 6.49 | -0.35 | -5.12% | 6.54 | 6.56 | 6.45 | 88,287 |
| Feb 13 2024 | 6.84 | 0.17 | 2.55% | 6.88 | 6.97 | 6.83 | 161,215 |
| Feb 12 2024 | 6.67 | -0.40 | -5.66% | 7.07 | 7.07 | 6.63 | 223,123 |
| Feb 09 2024 | 7.07 | -0.33 | -4.46% | 7.26 | 7.26 | 6.98 | 154,256 |
| Feb 08 2024 | 7.40 | -0.44 | -5.61% | 7.47 | 7.50 | 7.38 | 79,946 |
| Feb 07 2024 | 7.84 | 0.00 | 0.00% | 7.84 | 7.84 | 7.84 | 0 |
| Feb 06 2024 | 7.84 | -0.18 | -2.24% | 7.99 | 7.99 | 7.80 | 57,420 |
| Feb 05 2024 | 8.02 | 0.17 | 2.17% | 7.78 | 8.03 | 7.78 | 57,905 |
