1BIT Historical USD Price
Daily close · Mar 26, 2022 → Aug 17, 2023Daily price history
Jul 19, 2023 → Aug 17, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-17 | $0.0002794 | $0.00027959 | $0.00025797 | $0.000263 | $13.15 |
| 2023-08-16 | $0.00028504 | $0.00028566 | $0.00027854 | $0.00027944 | $13.97 |
| 2023-08-15 | $0.00028946 | $0.00028976 | $0.00028306 | $0.00028512 | $14.26 |
| 2023-08-14 | $0.00028907 | $0.00029049 | $0.00028895 | $0.00028955 | $14.48 |
| 2023-08-13 | $0.00028932 | $0.00029106 | $0.00028884 | $0.00028915 | $14.46 |
| 2023-08-12 | $0.00028878 | $0.0002903 | $0.00028834 | $0.0002893 | $14.47 |
| 2023-08-11 | $0.00029067 | $0.0002915 | $0.00028689 | $0.0002888 | $14.44 |
| 2023-08-10 | $0.00029335 | $0.00029343 | $0.00028968 | $0.00029075 | $14.54 |
| 2023-08-09 | $0.00029466 | $0.00029508 | $0.00029218 | $0.00029345 | $14.67 |
| 2023-08-08 | $0.00029131 | $0.00029772 | $0.00029076 | $0.00029516 | $14.76 |
| 2023-08-07 | $0.00029256 | $0.00029429 | $0.00028894 | $0.00029117 | $14.56 |
| 2023-08-06 | $0.00029259 | $0.00029519 | $0.00029221 | $0.00029233 | $14.62 |
| 2023-08-05 | $0.00029085 | $0.00029254 | $0.00028931 | $0.00029254 | $14.63 |
| 2023-08-04 | $0.00029014 | $0.00029266 | $0.00028984 | $0.00029101 | $14.55 |
| 2023-08-03 | $0.00028959 | $0.00029102 | $0.0002873 | $0.00029045 | $14.52 |
| 2023-08-02 | $0.0003005 | $0.00030121 | $0.00028953 | $0.00028967 | $16.49 |
| 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 |