BITO Historical USD Price
Daily close · Apr 23, 2022 → Apr 25, 2023Daily price history
Mar 27, 2023 → Apr 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-25 | $0.04951854 | $0.05285115 | $0.04900288 | $0.05281992 | $5,354.81 |
| 2023-04-24 | $0.04965326 | $0.05246413 | $0.04881992 | $0.04952773 | $5,021.05 |
| 2023-04-23 | $0.05237331 | $0.05237331 | $0.04934141 | $0.04966392 | $5,034.86 |
| 2023-04-22 | $0.04907723 | $0.05241918 | $0.04890826 | $0.05238184 | $5,310.40 |
| 2023-04-21 | $0.052765 | $0.05284894 | $0.04897454 | $0.04909654 | $4,977.34 |
| 2023-04-20 | $0.0532731 | $0.0534804 | $0.052632 | $0.05277125 | $5,349.88 |
| 2023-04-19 | $0.05468865 | $0.05469768 | $0.053172 | $0.05329578 | $5,403.05 |
| 2023-04-18 | $0.05383405 | $0.05471441 | $0.05364798 | $0.05468905 | $5,544.30 |
| 2023-04-17 | $0.05469071 | $0.054693 | $0.05282717 | $0.05382385 | $5,854.95 |
| 2023-04-16 | $0.05469435 | $0.05469698 | $0.0528 | $0.05469056 | $3,926.03 |
| 2023-04-15 | $0.0544 | $0.05469774 | $0.0544 | $0.05469458 | $3,078.76 |
| 2023-04-14 | $0.05450285 | $0.05450673 | $0.053001 | $0.0544 | $10,808.73 |
| 2023-04-13 | $0.05468064 | $0.05469419 | $0.052801 | $0.05450267 | $6,062.38 |
| 2023-04-12 | $0.05469208 | $0.05469637 | $0.05467651 | $0.0546804 | $26,480.39 |
| 2023-04-11 | $0.05304054 | $0.05469785 | $0.0497562 | $0.05469223 | $7,887.70 |
| 2023-04-10 | $0.05199771 | $0.05304593 | $0.04566035 | $0.05303968 | $4,177.50 |
| 2023-04-09 | $0.05164584 | $0.0521179 | $0.05155554 | $0.05199795 | $3,054.42 |
| 2023-04-08 | $0.05156718 | $0.05181909 | $0.05154667 | $0.05164388 | $3,555.06 |
| 2023-04-07 | $0.05173352 | $0.05178702 | $0.05153582 | $0.05158012 | $2,822.67 |
| 2023-04-06 | $0.05185278 | $0.05185278 | $0.04960182 | $0.05172579 | $5,714.18 |
| 2023-04-05 | $0.05184664 | $0.05230792 | $0.05159712 | $0.0518573 | $58,539.22 |
| 2023-04-04 | $0.05152354 | $0.0520395 | $0.05143334 | $0.05184217 | $1,890.31 |
| 2023-04-03 | $0.05184954 | $0.05208755 | $0.05118015 | $0.05151503 | $2,581.31 |
| 2023-04-02 | $0.05210114 | $0.05213762 | $0.05163164 | $0.05186411 | $1,393.26 |
| 2023-04-01 | $0.05203557 | $0.05234172 | $0.05194058 | $0.05210339 | $1,932.70 |
| 2023-03-31 | $0.05219209 | $0.05246547 | $0.04921399 | $0.05208662 | $3,153.77 |
| 2023-03-30 | $0.05313727 | $0.05323994 | $0.04982979 | $0.05222005 | $2,414.25 |
| 2023-03-29 | $0.05189108 | $0.05336855 | $0.05188474 | $0.05317595 | $9,190.61 |
| 2023-03-28 | $0.04931524 | $0.05207921 | $0.04775062 | $0.05188722 | $25,179.02 |
| 2023-03-27 | $0.04870393 | $0.04938572 | $0.0480917 | $0.04931777 | $3,821.62 |