CurrencyBeacon logo}}

Crypto Rate Dashboard

OneBit Price Chart

1BIT/USD
$0.000263
0.00%

1BIT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-08-01 $0.00029321 $0.00030013 $0.00028967 $0.00030013 $1.14
2023-07-31 $0.00029361 $0.00029651 $0.00029277 $0.00029335 $3.71
2023-07-30 $0.00029053 $0.00029507 $0.00028954 $0.00029373 $11.73
2023-07-29 $0.00029196 $0.00029255 $0.00028948 $0.00029059 $3.42
2023-07-28 $0.00029043 $0.00029275 $0.0002897 $0.00029199 $0.08
2023-07-27 $0.00028834 $0.0002936 $0.00028799 $0.00029036 $0.08
2023-07-26 $0.00028639 $0.00028919 $0.00028492 $0.00028836 $0.07
2023-07-25 $0.00028574 $0.00028863 $0.00028487 $0.0002864 $2.94
2023-07-24 $0.00029164 $0.00029223 $0.00028284 $0.00028579 $5.39
2023-07-23 $0.00029433 $0.00029578 $0.00029093 $0.00029176 $17.76
2023-07-22 $0.0002974 $0.00029861 $0.00029339 $0.00029418 $6.41
2023-07-21 $0.00029655 $0.00029849 $0.00029597 $0.00029751 $6.48
2023-07-20 $0.00029438 $0.00029881 $0.00029397 $0.0002965 $6.46
2023-07-19 $0.00029482 $0.00029977 $0.00029344 $0.00029431 $5.21
2023-07-18 $0.0003036 $0.00030659 $0.00029284 $0.00029456 $7.27
2023-07-17 $0.00030488 $0.00030777 $0.00030126 $0.00030382 $10.79
2023-07-16 $0.00031535 $0.00031632 $0.00030496 $0.00030496 $0.60
2023-07-15 $0.00031183 $0.00031698 $0.00031108 $0.00031526 $1.38
2023-07-14 $0.00032088 $0.00032861 $0.00030597 $0.00031199 $3.76
2023-07-13 $0.00030659 $0.0003233 $0.00030538 $0.00032099 $1.27
2023-07-12 $0.00031105 $0.00031323 $0.0003046 $0.00030671 $3.52
2023-07-11 $0.00030719 $0.00031188 $0.00030555 $0.0003109 $0.50
2023-07-10 $0.00029231 $0.00030727 $0.0002906 $0.00030709 $9.99
2023-07-09 $0.00029491 $0.0002958 $0.00029133 $0.0002923 $8.72
2023-07-08 $0.00029409 $0.00029636 $0.00029277 $0.00029482 $8.79
2023-07-07 $0.00028985 $0.0002946 $0.00028938 $0.00029403 $8.77
2023-07-06 $0.0003059 $0.00031227 $0.00028959 $0.00029009 $44.68
2023-07-05 $0.00030966 $0.0003113 $0.00030334 $0.00030594 $3.14
2023-07-04 $0.00031408 $0.00031459 $0.00030773 $0.00030968 $0.54
2023-07-03 $0.00031091 $0.00031826 $0.00030851 $0.00031411 $10.57