Register to chat with like-minded investors on our interactive forums.
BITH11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 81.98 | -1.21 | -1.45% | 83.42 | 83.72 | 81.03 | 116,507 |
| Jun 13 2024 | 83.19 | -2.13 | -2.50% | 84.53 | 85.18 | 82.45 | 62,281 |
| Jun 12 2024 | 85.32 | 1.82 | 2.18% | 85.60 | 87.07 | 83.95 | 105,041 |
| Jun 11 2024 | 83.50 | -2.49 | -2.90% | 83.26 | 83.87 | 81.68 | 171,269 |
| Jun 10 2024 | 85.99 | 0.20 | 0.23% | 85.70 | 86.97 | 85.69 | 66,669 |
| Jun 07 2024 | 85.79 | 0.24 | 0.28% | 86.33 | 87.31 | 83.53 | 91,926 |
| Jun 06 2024 | 85.55 | -1.21 | -1.39% | 86.60 | 86.88 | 85.30 | 40,589 |
| Jun 05 2024 | 86.76 | 1.06 | 1.24% | 86.30 | 87.36 | 85.74 | 108,582 |
| Jun 04 2024 | 85.70 | 2.11 | 2.52% | 83.23 | 86.39 | 83.23 | 183,400 |
| Jun 03 2024 | 83.59 | 2.26 | 2.78% | 83.25 | 84.95 | 82.58 | 102,962 |
| May 31 2024 | 81.33 | 1.11 | 1.38% | 82.50 | 82.83 | 80.00 | 103,125 |
| May 29 2024 | 80.22 | -0.88 | -1.09% | 81.25 | 81.25 | 79.50 | 45,728 |
| May 28 2024 | 81.10 | -1.58 | -1.91% | 81.09 | 81.40 | 79.75 | 48,617 |
| May 27 2024 | 82.68 | 0.63 | 0.77% | 81.89 | 84.22 | 81.37 | 123,969 |
| May 24 2024 | 82.05 | 1.69 | 2.10% | 80.00 | 82.33 | 79.63 | 40,501 |
| May 23 2024 | 80.36 | -1.86 | -2.26% | 82.30 | 82.30 | 76.01 | 131,329 |
| May 22 2024 | 82.22 | 0.22 | 0.27% | 82.59 | 83.40 | 81.85 | 55,316 |
| May 21 2024 | 82.00 | -0.22 | -0.27% | 83.60 | 83.80 | 81.20 | 139,133 |
| May 20 2024 | 82.22 | 3.17 | 4.01% | 78.98 | 82.83 | 78.81 | 71,445 |
| May 17 2024 | 79.05 | 1.61 | 2.08% | 78.30 | 79.67 | 77.92 | 51,476 |
| May 16 2024 | 77.44 | -0.69 | -0.88% | 78.10 | 78.70 | 76.66 | 91,859 |
| May 15 2024 | 78.13 | 4.83 | 6.59% | 75.53 | 79.00 | 75.25 | 100,371 |
| May 14 2024 | 73.30 | -2.00 | -2.66% | 74.00 | 74.25 | 72.86 | 50,504 |
| May 13 2024 | 75.30 | 2.40 | 3.29% | 73.48 | 75.79 | 73.48 | 55,587 |
| May 10 2024 | 72.90 | -1.53 | -2.06% | 74.99 | 75.01 | 72.05 | 51,115 |
| May 09 2024 | 74.43 | 2.42 | 3.36% | 72.98 | 75.00 | 72.07 | 104,854 |
| May 08 2024 | 72.01 | -1.96 | -2.65% | 73.79 | 73.85 | 72.00 | 47,266 |
| May 07 2024 | 73.97 | -0.15 | -0.20% | 74.15 | 75.08 | 73.50 | 34,602 |
| May 06 2024 | 74.12 | 1.12 | 1.53% | 73.77 | 75.30 | 73.64 | 88,132 |
| May 03 2024 | 73.00 | 3.65 | 5.26% | 71.50 | 73.00 | 71.16 | 140,075 |
| May 02 2024 | 69.35 | -2.84 | -3.93% | 69.50 | 70.74 | 68.70 | 118,801 |
| Apr 30 2024 | 72.19 | -2.96 | -3.94% | 73.15 | 74.01 | 71.52 | 147,724 |
| Apr 29 2024 | 75.15 | -1.24 | -1.62% | 75.35 | 75.64 | 73.51 | 87,175 |
| Apr 26 2024 | 76.39 | -1.38 | -1.77% | 77.37 | 77.37 | 75.80 | 61,466 |
| Apr 25 2024 | 77.77 | 0.75 | 0.97% | 76.90 | 77.89 | 75.73 | 46,611 |
| Apr 24 2024 | 77.02 | -2.30 | -2.90% | 79.46 | 79.46 | 76.40 | 89,213 |
| Apr 23 2024 | 79.32 | -0.78 | -0.97% | 80.10 | 80.24 | 78.78 | 47,890 |
| Apr 22 2024 | 80.10 | 2.10 | 2.69% | 79.60 | 80.70 | 79.55 | 70,778 |
| Apr 19 2024 | 78.00 | 1.02 | 1.33% | 78.55 | 79.20 | 76.64 | 107,540 |
| Apr 18 2024 | 76.98 | 3.19 | 4.32% | 75.10 | 78.30 | 74.87 | 64,072 |
| Apr 17 2024 | 73.79 | -2.60 | -3.40% | 76.33 | 76.72 | 73.00 | 145,871 |
| Apr 16 2024 | 76.39 | -0.82 | -1.06% | 76.55 | 77.21 | 75.60 | 94,298 |
| Apr 15 2024 | 77.21 | -2.79 | -3.49% | 79.90 | 80.44 | 75.20 | 243,750 |
| Apr 12 2024 | 80.00 | -3.03 | -3.65% | 83.12 | 83.98 | 78.00 | 156,381 |
| Apr 11 2024 | 83.03 | 0.84 | 1.02% | 82.80 | 83.31 | 82.06 | 51,053 |
| Apr 10 2024 | 82.19 | 1.71 | 2.12% | 79.61 | 82.41 | 79.05 | 50,175 |
| Apr 09 2024 | 80.48 | -2.87 | -3.44% | 82.45 | 82.52 | 79.60 | 96,851 |
| Apr 08 2024 | 83.35 | 4.25 | 5.37% | 83.00 | 84.00 | 82.60 | 204,662 |
| Apr 05 2024 | 79.10 | -0.60 | -0.75% | 78.40 | 80.13 | 77.48 | 82,083 |
| Apr 04 2024 | 79.70 | 3.00 | 3.91% | 77.92 | 80.44 | 77.01 | 95,334 |
| Apr 03 2024 | 76.70 | -0.96 | -1.24% | 78.00 | 78.75 | 76.44 | 86,056 |
| Apr 02 2024 | 77.66 | -4.32 | -5.27% | 77.11 | 77.87 | 76.40 | 181,063 |
| Apr 01 2024 | 81.98 | -0.92 | -1.11% | 82.00 | 82.53 | 80.40 | 107,217 |
| Mar 28 2024 | 82.90 | 3.02 | 3.78% | 81.22 | 82.98 | 81.22 | 64,126 |
| Mar 27 2024 | 79.88 | -0.82 | -1.02% | 81.50 | 82.99 | 79.30 | 82,001 |
| Mar 26 2024 | 80.70 | -0.19 | -0.23% | 81.55 | 83.00 | 79.89 | 108,657 |
| Mar 25 2024 | 80.89 | 6.79 | 9.16% | 77.35 | 81.37 | 76.65 | 153,615 |
| Mar 22 2024 | 74.10 | -2.05 | -2.69% | 75.88 | 75.95 | 73.17 | 146,970 |
| Mar 21 2024 | 76.15 | -0.75 | -0.98% | 77.41 | 78.67 | 75.75 | 78,125 |
| Mar 20 2024 | 76.90 | 1.10 | 1.45% | 75.79 | 77.10 | 72.83 | 107,839 |
| Mar 19 2024 | 75.80 | -2.20 | -2.82% | 74.59 | 76.60 | 73.05 | 175,352 |
| Mar 18 2024 | 78.00 | -1.75 | -2.19% | 79.75 | 81.54 | 77.77 | 78,622 |
