Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 15.11 | 0.05 | 0.33% | 15.13 | 15.16 | 15.06 | 76,933 |
| May 23 2024 | 15.06 | -0.14 | -0.92% | 15.25 | 15.25 | 15.06 | 57,857 |
| May 22 2024 | 15.20 | 0.01 | 0.07% | 15.22 | 15.23 | 15.16 | 71,985 |
| May 21 2024 | 15.19 | -0.03 | -0.20% | 15.21 | 15.26 | 15.11 | 115,112 |
| May 20 2024 | 15.22 | 0.01 | 0.07% | 15.19 | 15.26 | 15.00 | 189,843 |
| May 17 2024 | 15.21 | -0.02 | -0.13% | 15.25 | 15.28 | 15.18 | 54,039 |
| May 16 2024 | 15.23 | -0.04 | -0.26% | 15.29 | 15.3528 | 15.18 | 111,115 |
| May 15 2024 | 15.27 | 0.02 | 0.13% | 15.39 | 15.39 | 15.23 | 98,024 |
| May 14 2024 | 15.25 | -0.13 | -0.85% | 15.27 | 15.3092 | 15.2001 | 66,913 |
| May 13 2024 | 15.38 | 0.05 | 0.33% | 15.33 | 15.40 | 15.31 | 56,526 |
| May 10 2024 | 15.33 | -0.02 | -0.13% | 15.32 | 15.39 | 15.30 | 49,631 |
| May 09 2024 | 15.35 | -0.04 | -0.26% | 15.41 | 15.41 | 15.251 | 102,853 |
| May 08 2024 | 15.39 | 0.03 | 0.20% | 15.34 | 15.4036 | 15.33 | 59,668 |
| May 07 2024 | 15.36 | -0.07 | -0.45% | 15.38 | 15.45 | 15.3422 | 132,309 |
| May 06 2024 | 15.43 | -0.01 | -0.06% | 15.44 | 15.48 | 15.40 | 121,177 |
| May 03 2024 | 15.44 | 0.03 | 0.19% | 15.46 | 15.4997 | 15.41 | 113,246 |
| May 02 2024 | 15.41 | 0.03 | 0.21% | 15.37 | 15.49 | 15.3627 | 261,466 |
| May 01 2024 | 15.3778 | 0.08 | 0.51% | 15.28 | 15.40 | 15.28 | 63,977 |
| Apr 30 2024 | 15.2999 | -0.01 | -0.07% | 15.32 | 15.389 | 15.29 | 93,424 |
| Apr 29 2024 | 15.31 | -0.10 | -0.65% | 15.37 | 15.39 | 15.26 | 52,246 |
| Apr 26 2024 | 15.41 | 0.19 | 1.25% | 15.25 | 15.41 | 15.25 | 50,717 |
| Apr 25 2024 | 15.22 | -0.14 | -0.88% | 15.2355 | 15.27 | 15.19 | 46,120 |
| Apr 24 2024 | 15.355 | -0.02 | -0.10% | 15.36 | 15.4099 | 15.31 | 79,841 |
| Apr 23 2024 | 15.37 | 0.10 | 0.65% | 15.27 | 15.41 | 15.2402 | 42,621 |
| Apr 22 2024 | 15.27 | 0.14 | 0.93% | 15.16 | 15.2937 | 15.13 | 45,135 |
| Apr 19 2024 | 15.13 | -0.02 | -0.13% | 15.16 | 15.20 | 15.12 | 50,194 |
| Apr 18 2024 | 15.1499 | -0.02 | -0.13% | 15.23 | 15.23 | 15.13 | 41,643 |
| Apr 17 2024 | 15.17 | 0.23 | 1.54% | 15.00 | 15.18 | 14.94 | 81,445 |
| Apr 16 2024 | 14.94 | -0.20 | -1.32% | 15.08 | 15.08 | 14.93 | 132,054 |
| Apr 15 2024 | 15.14 | -0.21 | -1.37% | 15.35 | 15.38 | 15.115 | 128,150 |
| Apr 12 2024 | 15.35 | -0.21 | -1.35% | 15.44 | 15.50 | 15.35 | 64,215 |
| Apr 11 2024 | 15.56 | 0.04 | 0.26% | 15.55 | 15.58 | 15.42 | 103,311 |
| Apr 10 2024 | 15.52 | -0.20 | -1.27% | 15.63 | 15.63 | 15.48 | 83,163 |
| Apr 09 2024 | 15.72 | 0.12 | 0.77% | 15.58 | 15.72 | 15.58 | 66,017 |
| Apr 08 2024 | 15.60 | 0.15 | 0.97% | 15.50 | 15.63 | 15.47 | 62,145 |
| Apr 05 2024 | 15.45 | -0.01 | -0.06% | 15.46 | 15.4999 | 15.43 | 74,114 |
| Apr 04 2024 | 15.46 | -0.12 | -0.77% | 15.60 | 15.6399 | 15.45 | 116,054 |
| Apr 03 2024 | 15.58 | -0.09 | -0.57% | 15.59 | 15.6599 | 15.58 | 139,782 |
| Apr 02 2024 | 15.67 | -0.07 | -0.44% | 15.67 | 15.71 | 15.56 | 89,564 |
| Apr 01 2024 | 15.74 | -0.14 | -0.88% | 15.91 | 15.95 | 15.72 | 159,461 |
| Mar 28 2024 | 15.88 | 0.00 | 0.00% | 15.92 | 15.98 | 15.85 | 129,022 |
| Mar 27 2024 | 15.88 | 0.03 | 0.19% | 15.90 | 15.90 | 15.85 | 90,272 |
| Mar 26 2024 | 15.85 | 0.02 | 0.13% | 15.83 | 15.89 | 15.82 | 71,135 |
| Mar 25 2024 | 15.83 | 0.09 | 0.57% | 15.77 | 15.85 | 15.75 | 95,677 |
| Mar 22 2024 | 15.74 | 0.04 | 0.25% | 15.74 | 15.76 | 15.7035 | 96,882 |
| Mar 21 2024 | 15.70 | 0.01 | 0.06% | 15.71 | 15.74 | 15.69 | 91,439 |
| Mar 20 2024 | 15.69 | 0.05 | 0.32% | 15.63 | 15.71 | 15.61 | 67,865 |
| Mar 19 2024 | 15.64 | 0.05 | 0.32% | 15.57 | 15.67 | 15.57 | 90,333 |
| Mar 18 2024 | 15.59 | -0.08 | -0.51% | 15.71 | 15.72 | 15.58 | 79,755 |
| Mar 15 2024 | 15.67 | 0.04 | 0.26% | 15.67 | 15.72 | 15.61 | 98,911 |
| Mar 14 2024 | 15.63 | -0.17 | -1.08% | 15.68 | 15.78 | 15.60 | 103,294 |
| Mar 13 2024 | 15.80 | -0.02 | -0.13% | 15.82 | 15.97 | 15.80 | 146,322 |
| Mar 12 2024 | 15.82 | 0.12 | 0.76% | 15.69 | 15.82 | 15.676 | 71,438 |
| Mar 11 2024 | 15.70 | 0.09 | 0.58% | 15.64 | 15.70 | 15.60 | 71,115 |
| Mar 08 2024 | 15.61 | 0.01 | 0.06% | 15.60 | 15.65 | 15.60 | 61,055 |
| Mar 07 2024 | 15.60 | 0.06 | 0.39% | 15.57 | 15.61 | 15.54 | 63,040 |
| Mar 06 2024 | 15.54 | 0.03 | 0.19% | 15.51 | 15.59 | 15.4801 | 49,209 |
| Mar 05 2024 | 15.51 | -0.04 | -0.26% | 15.55 | 15.58 | 15.49 | 94,991 |
| Mar 04 2024 | 15.55 | -0.02 | -0.13% | 15.50 | 15.59 | 15.50 | 92,477 |
| Mar 01 2024 | 15.57 | 0.06 | 0.39% | 15.50 | 15.58 | 15.50 | 82,192 |
| Feb 29 2024 | 15.51 | 0.06 | 0.39% | 15.54 | 15.5843 | 15.4819 | 106,574 |
| Feb 28 2024 | 15.45 | 0.18 | 1.18% | 15.31 | 15.45 | 15.257 | 73,405 |
| Feb 27 2024 | 15.27 | 0.11 | 0.73% | 15.17 | 15.34 | 15.1234 | 80,523 |
