BITG Historical USD Price
Daily close · Oct 26, 2022 → Oct 27, 2023Daily price history
Sep 28, 2023 → Oct 27, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-10-27 | $0.01417897 | $0.01419337 | $0.01404247 | $0.0141243 | $394.17 |
| 2023-10-26 | $0.01424137 | $0.01430353 | $0.01410816 | $0.01418182 | $395.78 |
| 2023-10-25 | $0.0141355 | $0.01435661 | $0.014111 | $0.01424209 | $397.46 |
| 2023-10-24 | $0.01396458 | $0.01433558 | $0.01393964 | $0.01412667 | $394.24 |
| 2023-10-23 | $0.0147 | $0.0147 | $0.01347506 | $0.01395007 | $389.31 |
| 2023-10-22 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $410.24 |
| 2023-10-21 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $410.24 |
| 2023-10-20 | $0.01018243 | $0.0147 | $0.01016221 | $0.0147 | $410.24 |
| 2023-10-19 | $0.0149 | $0.0149 | $0.009 | $0.010179 | $669.45 |
| 2023-10-18 | $0.0251014 | $0.0254338 | $0.0189 | $0.0189 | $3,831.19 |
| 2023-10-17 | $0.02513142 | $0.0252624 | $0.02481481 | $0.02511008 | $488.63 |
| 2023-10-16 | $0.02396946 | $0.02580206 | $0.02395295 | $0.02512481 | $488.92 |
| 2023-10-15 | $0.02374094 | $0.02406649 | $0.02371087 | $0.02397092 | $466.46 |
| 2023-10-14 | $0.02374047 | $0.02383169 | $0.02371102 | $0.02374362 | $295.05 |
| 2023-10-13 | $0.02407404 | $0.02411753 | $0.02360682 | $0.02373568 | $294.95 |
| 2023-10-12 | $0.02412045 | $0.02414347 | $0.02399844 | $0.02407494 | $633.02 |
| 2023-10-11 | $0.02435693 | $0.02438731 | $0.02399979 | $0.0241198 | $634.20 |
| 2023-10-10 | $0.02444407 | $0.02449459 | $0.0243201 | $0.02435852 | $640.48 |
| 2023-10-09 | $0.02459024 | $0.0246078 | $0.02434032 | $0.02444338 | $642.71 |
| 2023-10-08 | $0.02460653 | $0.02465839 | $0.02452295 | $0.02459266 | $646.63 |
| 2023-10-07 | $0.02459526 | $0.02463 | $0.02456746 | $0.02460527 | $646.97 |
| 2023-10-06 | $0.02436767 | $0.0246843 | $0.02430785 | $0.02459738 | $646.76 |
| 2023-10-05 | $0.0134 | $0.02465776 | $0.0134 | $0.02436896 | $640.75 |
| 2023-10-04 | $0.01388443 | $0.01388443 | $0.0134 | $0.0134 | $26.80 |
| 2023-10-03 | $0.01391786 | $0.01394535 | $0.01383614 | $0.01388582 | $49.04 |
| 2023-10-02 | $0.01403224 | $0.0141555 | $0.01388638 | $0.01392561 | $49.18 |
| 2023-10-01 | $0.0137644 | $0.01402884 | $0.01376404 | $0.01402884 | $49.54 |
| 2023-09-30 | $0.01374991 | $0.0137939 | $0.01374518 | $0.01376526 | $48.61 |
| 2023-09-29 | $0.01378102 | $0.01382008 | $0.01371089 | $0.01375063 | $48.56 |
| 2023-09-28 | $0.025 | $0.025 | $0.01363136 | $0.0137792 | $48.66 |