IBITUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.000774 | -0.00000600 | -0.77% | 0.000786 | 0.000789 | 0.000765 | 0.00 |
Jun 25 2024 | 0.000781 | 0.00000900 | 1.17% | 0.000772 | 0.000788 | 0.000767 | 0.00 |
Jun 24 2024 | 0.000771 | -0.000015 | -1.91% | 0.000786 | 0.000789 | 0.000745 | 0.00 |
Jun 23 2024 | 0.000786 | -0.000017 | -2.12% | 0.000804 | 0.000809 | 0.000784 | 0.00 |
Jun 22 2024 | 0.000804 | -0.00000500 | -0.62% | 0.00081 | 0.00081 | 0.0008 | 0.00 |
Jun 21 2024 | 0.000809 | 0.00000100 | 0.12% | 0.000807 | 0.000816 | 0.000793 | 0.00 |
Jun 20 2024 | 0.000808 | -0.00000900 | -1.10% | 0.000817 | 0.000832 | 0.000802 | 0.00 |
Jun 19 2024 | 0.000817 | 0.000017 | 2.12% | 0.0008 | 0.000824 | 0.000797 | 0.00 |
Jun 18 2024 | 0.0008 | -0.00000600 | -0.74% | 0.000808 | 0.000808 | 0.000776 | 0.00 |
Jun 17 2024 | 0.000806 | -0.000027 | -3.24% | 0.000846 | 0.00085 | 0.000799 | 0.00 |
Jun 16 2024 | 0.000833 | 0.000013 | 1.59% | 0.000819 | 0.000839 | 0.000814 | 0.00 |
Jun 15 2024 | 0.00082 | 0.00002 | 2.50% | 0.0008 | 0.000826 | 0.000799 | 0.00 |
Jun 14 2024 | 0.0008 | 0.00000200 | 0.25% | 0.000799 | 0.000811 | 0.000774 | 0.00 |
Jun 13 2024 | 0.000798 | -0.00002 | -2.44% | 0.000818 | 0.000819 | 0.000789 | 0.00 |
Jun 12 2024 | 0.000819 | 0.000014 | 1.74% | 0.000805 | 0.00084 | 0.000797 | 0.00 |
Jun 11 2024 | 0.000805 | -0.000039 | -4.62% | 0.000844 | 0.000844 | 0.00079 | 0.00 |
Jun 10 2024 | 0.000843 | -0.00000900 | -1.06% | 0.000846 | 0.000853 | 0.00084 | 0.00 |
Jun 09 2024 | 0.000852 | 0.00000500 | 0.59% | 0.000846 | 0.000855 | 0.000843 | 0.00 |
Jun 08 2024 | 0.000847 | 0.00000092 | 0.11% | 0.000846 | 0.000853 | 0.000844 | 0.00 |
Jun 07 2024 | 0.000846 | -0.000031 | -3.53% | 0.000877 | 0.000883 | 0.000838 | 0.00 |
Jun 06 2024 | 0.000877 | -0.000012 | -1.35% | 0.000889 | 0.000892 | 0.000866 | 0.00 |
Jun 05 2024 | 0.000889 | 0.000012 | 1.37% | 0.000861 | 0.000894 | 0.000857 | 0.00 |
Jun 04 2024 | 0.000877 | 0.000012 | 1.39% | 0.000866 | 0.000881 | 0.000861 | 0.00 |
Jun 03 2024 | 0.000865 | -0.00000400 | -0.46% | 0.000868 | 0.000885 | 0.000864 | 0.00 |
Jun 02 2024 | 0.000869 | -0.00000800 | -0.91% | 0.000877 | 0.000882 | 0.000863 | 0.00 |
Jun 01 2024 | 0.000877 | 0.000011 | 1.27% | 0.000866 | 0.00088 | 0.000863 | 0.00 |
May 31 2024 | 0.000866 | 0.00000400 | 0.46% | 0.000861 | 0.000884 | 0.000856 | 0.00 |
May 30 2024 | 0.000862 | -0.00000400 | -0.46% | 0.000866 | 0.000879 | 0.000852 | 0.00 |
May 29 2024 | 0.000866 | -0.000018 | -2.04% | 0.000883 | 0.000893 | 0.000861 | 0.00 |
May 28 2024 | 0.000884 | -0.000011 | -1.23% | 0.000894 | 0.000903 | 0.000867 | 0.00 |
May 27 2024 | 0.000896 | 0.000016 | 1.82% | 0.000867 | 0.000913 | 0.000861 | 0.00 |
May 26 2024 | 0.00088 | 0.000018 | 2.09% | 0.000863 | 0.000892 | 0.000858 | 0.00 |
May 25 2024 | 0.000862 | 0.00000400 | 0.47% | 0.000856 | 0.000868 | 0.000854 | 0.00 |
May 24 2024 | 0.000858 | -0.00000700 | -0.81% | 0.000867 | 0.00088 | 0.000836 | 0.00 |
May 23 2024 | 0.000864 | 0.00000400 | 0.46% | 0.00086 | 0.000907 | 0.000821 | 0.00 |
May 22 2024 | 0.000861 | -0.000012 | -1.38% | 0.000872 | 0.000877 | 0.000841 | 0.00 |
May 21 2024 | 0.000872 | 0.00003 | 3.56% | 0.000844 | 0.000882 | 0.000835 | 0.00 |
May 20 2024 | 0.000842 | 0.000136 | 19.30% | 0.000664 | 0.000847 | 0.000659 | 0.00 |
May 19 2024 | 0.000706 | -0.000013 | -1.81% | 0.000718 | 0.000721 | 0.000703 | 0.00 |
May 18 2024 | 0.000719 | 0.00000800 | 1.13% | 0.000711 | 0.000724 | 0.00071 | 0.00 |
May 17 2024 | 0.00071 | 0.000034 | 5.02% | 0.000677 | 0.000717 | 0.000675 | 0.00 |
May 16 2024 | 0.000677 | -0.000022 | -3.15% | 0.000698 | 0.000699 | 0.000673 | 0.00 |
May 15 2024 | 0.000699 | 0.000036 | 5.43% | 0.000664 | 0.000699 | 0.000659 | 0.00 |
May 14 2024 | 0.000663 | -0.000015 | -2.21% | 0.000678 | 0.000681 | 0.000658 | 0.00 |
May 13 2024 | 0.000678 | 0.00000400 | 0.59% | 0.00067 | 0.000688 | 0.000668 | 0.00 |
May 12 2024 | 0.000674 | 0.00000500 | 0.75% | 0.00067 | 0.000678 | 0.000668 | 0.00 |
May 11 2024 | 0.000669 | -0.00000022 | -0.03% | 0.00067 | 0.000676 | 0.000665 | 0.00 |
May 10 2024 | 0.000669 | -0.000029 | -4.15% | 0.000697 | 0.000702 | 0.000662 | 0.00 |
May 09 2024 | 0.000698 | 0.000014 | 2.05% | 0.000684 | 0.000703 | 0.000679 | 0.00 |
May 08 2024 | 0.000684 | -0.00001 | -1.44% | 0.000693 | 0.000699 | 0.000676 | 0.00 |
May 07 2024 | 0.000694 | -0.000012 | -1.70% | 0.000706 | 0.00072 | 0.000692 | 0.00 |
May 06 2024 | 0.000706 | -0.000015 | -2.08% | 0.000688 | 0.000738 | 0.000681 | 0.00 |
May 05 2024 | 0.000721 | 0.00000400 | 0.56% | 0.000717 | 0.000729 | 0.000707 | 0.00 |
May 04 2024 | 0.000717 | 0.00000300 | 0.42% | 0.000713 | 0.000728 | 0.000712 | 0.00 |
May 03 2024 | 0.000714 | 0.000027 | 3.93% | 0.000688 | 0.000719 | 0.000681 | 0.00 |
May 02 2024 | 0.000688 | 0.00000200 | 0.29% | 0.000684 | 0.000693 | 0.000666 | 0.00 |
May 01 2024 | 0.000685 | -0.00001 | -1.44% | 0.000693 | 0.000694 | 0.000647 | 0.00 |
Apr 30 2024 | 0.000695 | -0.000045 | -6.09% | 0.000738 | 0.000747 | 0.000671 | 0.00 |
Apr 29 2024 | 0.00074 | -0.000012 | -1.60% | 0.000704 | 0.000743 | 0.00066 | 0.00 |
Apr 28 2024 | 0.000751 | 0.00000300 | 0.40% | 0.000748 | 0.00077 | 0.000747 | 0.00 |
Apr 27 2024 | 0.000748 | 0.000029 | 4.03% | 0.00072 | 0.000754 | 0.000708 | 0.00 |
Apr 26 2024 | 0.00072 | -0.00000700 | -0.96% | 0.000726 | 0.000728 | 0.000714 | 0.00 |
Apr 25 2024 | 0.000726 | 0.00000500 | 0.69% | 0.000722 | 0.000734 | 0.000707 | 0.00 |
Apr 24 2024 | 0.000721 | -0.000019 | -2.57% | 0.000741 | 0.000757 | 0.000714 | 0.00 |
Apr 23 2024 | 0.00074 | 0.00000400 | 0.54% | 0.000736 | 0.00075 | 0.000726 | 0.00 |
Apr 22 2024 | 0.000736 | 0.000012 | 1.66% | 0.000704 | 0.000743 | 0.00066 | 0.00 |
Apr 21 2024 | 0.000724 | -0.00000089 | -0.12% | 0.000724 | 0.000735 | 0.000718 | 0.00 |
Apr 20 2024 | 0.000725 | 0.000019 | 2.69% | 0.000703 | 0.000729 | 0.000695 | 0.00 |
Apr 19 2024 | 0.000706 | 0.00000033 | 0.05% | 0.000704 | 0.000718 | 0.00066 | 0.00 |
Apr 18 2024 | 0.000705 | 0.000019 | 2.77% | 0.000688 | 0.000712 | 0.00068 | 0.00 |
Apr 17 2024 | 0.000686 | -0.000024 | -3.38% | 0.000709 | 0.000717 | 0.000673 | 0.00 |
Apr 16 2024 | 0.00071 | -0.00000400 | -0.56% | 0.000712 | 0.000719 | 0.00069 | 0.00 |
Apr 15 2024 | 0.000713 | -0.000014 | -1.93% | 0.000724 | 0.000753 | 0.000699 | 0.00 |
Apr 14 2024 | 0.000727 | 0.000031 | 4.45% | 0.000692 | 0.000729 | 0.00067 | 0.00 |
Apr 13 2024 | 0.000697 | -0.000049 | -6.57% | 0.000743 | 0.000759 | 0.000664 | 0.00 |
Apr 12 2024 | 0.000746 | -0.000061 | -7.56% | 0.000806 | 0.000817 | 0.00072 | 0.00 |
Apr 11 2024 | 0.000807 | -0.00000800 | -0.98% | 0.000813 | 0.000832 | 0.0008 | 0.00 |
Apr 10 2024 | 0.000814 | 0.00000700 | 0.87% | 0.000806 | 0.000818 | 0.000786 | 0.00 |
Apr 09 2024 | 0.000807 | -0.000043 | -5.06% | 0.000851 | 0.000857 | 0.000796 | 0.00 |
Apr 08 2024 | 0.00085 | 0.000055 | 6.92% | 0.000766 | 0.000857 | 0.000741 | 0.00 |
Apr 07 2024 | 0.000795 | 0.000021 | 2.72% | 0.000772 | 0.000795 | 0.00077 | 0.00 |
Apr 06 2024 | 0.000773 | 0.00000900 | 1.18% | 0.000762 | 0.000781 | 0.000762 | 0.00 |
Apr 05 2024 | 0.000765 | -0.00000054 | -0.07% | 0.000766 | 0.00077 | 0.000741 | 0.00 |
Apr 04 2024 | 0.000765 | 0.00000200 | 0.26% | 0.00076 | 0.000792 | 0.000749 | 0.00 |
Apr 03 2024 | 0.000763 | 0.00000900 | 1.19% | 0.000756 | 0.000774 | 0.000738 | 0.00 |
Apr 02 2024 | 0.000754 | -0.000055 | -6.80% | 0.000806 | 0.000806 | 0.00074 | 0.00 |
Apr 01 2024 | 0.000808 | -0.000029 | -3.46% | 0.000838 | 0.000838 | 0.000787 | 0.00 |
Mar 31 2024 | 0.000838 | 0.000031 | 3.84% | 0.000807 | 0.00084 | 0.000807 | 0.00 |
Mar 30 2024 | 0.000807 | -0.00000200 | -0.25% | 0.000808 | 0.00082 | 0.000803 | 0.00 |
Mar 29 2024 | 0.000809 | -0.000011 | -1.34% | 0.000819 | 0.000824 | 0.000799 | 0.00 |