Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IBIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 39.46 | 1.19 | 3.11% | 38.43 | 39.59 | 38.16 | 19,882,491 |
| May 23 2024 | 38.27 | -1.44 | -3.63% | 39.51 | 39.575 | 38.01 | 20,901,027 |
| May 22 2024 | 39.71 | 0.24 | 0.61% | 39.76 | 40.33 | 39.445 | 20,415,167 |
| May 21 2024 | 39.47 | -0.50 | -1.25% | 40.465 | 40.67 | 39.405 | 28,344,447 |
| May 20 2024 | 39.97 | 1.69 | 4.41% | 38.21 | 40.0499 | 38.07 | 32,309,812 |
| May 17 2024 | 38.28 | 1.13 | 3.04% | 37.84 | 38.54 | 37.54 | 25,457,275 |
| May 16 2024 | 37.15 | -0.52 | -1.38% | 37.635 | 37.91 | 36.8211 | 22,062,859 |
| May 15 2024 | 37.67 | 2.60 | 7.41% | 36.66 | 37.93 | 36.46 | 40,373,009 |
| May 14 2024 | 35.07 | -0.93 | -2.58% | 35.34 | 35.495 | 34.80 | 13,694,929 |
| May 13 2024 | 36.00 | 1.42 | 4.11% | 35.78 | 36.19 | 35.65 | 17,161,935 |
| May 10 2024 | 34.58 | -1.00 | -2.81% | 35.80 | 35.995 | 34.26 | 28,954,003 |
| May 09 2024 | 35.58 | 0.20 | 0.57% | 34.96 | 35.75 | 34.66 | 16,672,832 |
| May 08 2024 | 35.38 | -0.55 | -1.53% | 35.34 | 35.79 | 35.17 | 14,029,420 |
| May 07 2024 | 35.93 | -0.08 | -0.22% | 36.21 | 36.6886 | 35.78 | 14,354,744 |
| May 06 2024 | 36.01 | 0.61 | 1.72% | 36.24 | 36.61 | 35.7376 | 27,006,584 |
| May 03 2024 | 35.40 | 1.60 | 4.73% | 34.90 | 35.50 | 34.855 | 26,191,976 |
| May 02 2024 | 33.80 | 1.41 | 4.35% | 33.45 | 33.965 | 33.16 | 23,103,990 |
| May 01 2024 | 32.39 | -1.18 | -3.52% | 32.82 | 33.83 | 32.20 | 45,240,736 |
| Apr 30 2024 | 33.57 | -2.30 | -6.41% | 34.81 | 35.01 | 33.54 | 41,360,792 |
| Apr 29 2024 | 35.87 | -0.45 | -1.24% | 35.59 | 36.00 | 35.14 | 21,466,531 |
| Apr 26 2024 | 36.32 | -0.54 | -1.47% | 36.34 | 36.9215 | 36.06 | 20,182,299 |
| Apr 25 2024 | 36.86 | 0.45 | 1.24% | 35.9382 | 36.99 | 35.87 | 24,121,132 |
| Apr 24 2024 | 36.41 | -1.49 | -3.93% | 37.63 | 37.83 | 36.29 | 32,022,794 |
| Apr 23 2024 | 37.90 | -0.03 | -0.08% | 37.71 | 38.31 | 37.69 | 17,462,872 |
| Apr 22 2024 | 37.93 | 1.26 | 3.44% | 37.67 | 38.15 | 37.45 | 29,727,675 |
| Apr 19 2024 | 36.67 | 0.46 | 1.27% | 36.95 | 37.15 | 36.24 | 34,702,596 |
| Apr 18 2024 | 36.21 | 1.45 | 4.17% | 35.58 | 36.61 | 35.28 | 35,444,958 |
| Apr 17 2024 | 34.76 | -0.99 | -2.77% | 35.57 | 35.92 | 33.99 | 52,471,798 |
| Apr 16 2024 | 35.75 | -0.33 | -0.91% | 36.04 | 36.10 | 35.16 | 32,723,449 |
| Apr 15 2024 | 36.08 | -2.06 | -5.40% | 37.78 | 37.95 | 35.54 | 46,266,249 |
| Apr 12 2024 | 38.14 | -2.03 | -5.05% | 40.00 | 40.10 | 37.17 | 57,084,316 |
| Apr 11 2024 | 40.17 | 0.17 | 0.43% | 40.35 | 40.4536 | 39.655 | 27,682,228 |
| Apr 10 2024 | 40.00 | 0.67 | 1.70% | 38.58 | 40.00 | 38.46 | 37,474,888 |
| Apr 09 2024 | 39.33 | -1.62 | -3.96% | 40.29 | 40.50 | 38.90 | 35,386,848 |
| Apr 08 2024 | 40.95 | 2.54 | 6.61% | 41.15 | 41.20 | 40.61 | 39,982,669 |
| Apr 05 2024 | 38.41 | -0.67 | -1.71% | 38.16 | 39.155 | 38.1102 | 27,263,533 |
| Apr 04 2024 | 39.08 | 1.54 | 4.10% | 38.41 | 39.6097 | 38.29 | 43,919,416 |
| Apr 03 2024 | 37.54 | -0.06 | -0.16% | 37.50 | 38.20 | 37.37 | 29,276,113 |
| Apr 02 2024 | 37.60 | -2.15 | -5.41% | 37.02 | 37.84 | 36.85 | 30,002,744 |
| Apr 01 2024 | 39.75 | -0.72 | -1.78% | 39.99 | 40.03 | 38.835 | 34,548,313 |
| Mar 28 2024 | 40.47 | 1.34 | 3.42% | 40.56 | 40.96 | 40.215 | 44,655,625 |
| Mar 27 2024 | 39.13 | -0.50 | -1.26% | 40.91 | 40.97 | 39.015 | 46,614,156 |
| Mar 26 2024 | 39.63 | -0.92 | -2.27% | 40.45 | 40.51 | 39.54 | 44,280,925 |
| Mar 25 2024 | 40.55 | 4.14 | 11.37% | 38.20 | 40.62 | 38.195 | 64,420,676 |
| Mar 22 2024 | 36.41 | -0.74 | -1.99% | 36.60 | 36.69 | 35.705 | 39,798,010 |
| Mar 21 2024 | 37.15 | -0.40 | -1.07% | 38.605 | 38.61 | 37.00 | 47,023,294 |
| Mar 20 2024 | 37.55 | 0.85 | 2.32% | 36.19 | 37.69 | 35.41 | 70,911,706 |
| Mar 19 2024 | 36.70 | -1.44 | -3.78% | 36.35 | 37.53 | 35.49 | 68,005,422 |
| Mar 18 2024 | 38.14 | -1.25 | -3.17% | 38.81 | 39.13 | 37.93 | 53,060,078 |
| Mar 15 2024 | 39.39 | -0.12 | -0.30% | 38.69 | 40.3239 | 38.55 | 65,126,315 |
| Mar 14 2024 | 39.51 | -2.44 | -5.82% | 41.46 | 41.53 | 39.01 | 99,328,904 |
| Mar 13 2024 | 41.95 | 1.22 | 3.00% | 41.52 | 41.99 | 40.93 | 59,211,372 |
| Mar 12 2024 | 40.73 | -0.39 | -0.95% | 41.28 | 41.80 | 39.21 | 97,935,506 |
| Mar 11 2024 | 41.12 | 1.57 | 3.97% | 41.31 | 41.65 | 40.74 | 74,254,136 |
| Mar 08 2024 | 39.55 | 0.92 | 2.38% | 38.935 | 40.20 | 37.77 | 89,841,925 |
| Mar 07 2024 | 38.63 | 0.34 | 0.89% | 38.50 | 38.94 | 38.08 | 41,485,318 |
| Mar 06 2024 | 38.29 | 2.97 | 8.41% | 38.16 | 38.595 | 37.295 | 45,705,650 |
| Mar 05 2024 | 35.32 | -3.33 | -8.62% | 38.67 | 39.69 | 34.03 | 106,578,108 |
| Mar 04 2024 | 38.65 | 2.66 | 7.39% | 37.42 | 38.89 | 37.40 | 63,154,282 |
| Mar 01 2024 | 35.99 | 0.57 | 1.61% | 35.65 | 36.17 | 34.93 | 35,429,593 |
| Feb 29 2024 | 35.42 | 0.97 | 2.82% | 36.205 | 36.38 | 34.47 | 53,696,952 |
| Feb 28 2024 | 34.45 | 1.86 | 5.71% | 34.41 | 36.87 | 33.80 | 96,510,447 |
| Feb 27 2024 | 32.59 | 1.47 | 4.72% | 32.53 | 32.96 | 32.17 | 41,926,160 |
| Feb 26 2024 | 31.12 | 1.96 | 6.72% | 29.34 | 31.43 | 29.33 | 42,585,939 |
