9BIT Historical USD Price
Daily close · Dec 29, 2025 → Sep 14, 2026Daily price history
Aug 16, 2026 → Sep 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-14 | $0.0457325 | $0.0457405 | $0.0456805 | $0.0457085 | $1.04M |
| 2026-09-13 | $0.045768 | $0.045768 | $0.04571 | $0.045727 | $1.08M |
| 2026-09-12 | $0.0451345 | $0.0457955 | $0.0451125 | $0.045763 | $1.10M |
| 2026-09-11 | $0.0452075 | $0.04521 | $0.045118 | $0.0451395 | $1.08M |
| 2026-09-10 | $0.04787 | $0.047872 | $0.045037 | $0.0452075 | $1.10M |
| 2026-09-09 | $0.047978 | $0.0479795 | $0.0478685 | $0.0478685 | $1.07M |
| 2026-09-08 | $0.048397 | $0.04844 | $0.0474845 | $0.0479755 | $1.04M |
| 2026-09-07 | $0.048202 | $0.0484055 | $0.048011 | $0.0484 | $1.04M |
| 2026-09-06 | $0.0484835 | $0.048485 | $0.048207 | $0.048207 | $880,236.45 |
| 2026-09-05 | $0.0486785 | $0.0486845 | $0.0484825 | $0.0484865 | $938,603.81 |
| 2026-09-04 | $0.048878 | $0.0488845 | $0.048511 | $0.048677 | $1.04M |
| 2026-09-03 | $0.0489875 | $0.0489955 | $0.048875 | $0.04888 | $1.00M |
| 2026-09-02 | $0.0491915 | $0.0491925 | $0.048956 | $0.0489845 | $951,479.26 |
| 2026-09-01 | $0.049274 | $0.0492845 | $0.0491725 | $0.049189 | $906,428.01 |
| 2026-08-31 | $0.049787 | $0.049792 | $0.0492625 | $0.049271 | $773,879.36 |
| 2026-08-30 | $0.049994 | $0.0500005 | $0.049364 | $0.049792 | $1.05M |
| 2026-08-29 | $0.050008 | $0.050034 | $0.0490785 | $0.049996 | $745,465.99 |
| 2026-08-28 | $0.050039 | $0.0500485 | $0.049991 | $0.0500085 | $892,132.92 |
| 2026-08-27 | $0.05009 | $0.0500985 | $0.0500235 | $0.050038 | $1.06M |
| 2026-08-26 | $0.0503955 | $0.0503955 | $0.050014 | $0.0500905 | $1.09M |
| 2026-08-25 | $0.049996 | $0.050571 | $0.0499815 | $0.0504835 | $1.03M |
| 2026-08-24 | $0.0500575 | $0.0501245 | $0.049904 | $0.0499955 | $511,348.97 |
| 2026-08-23 | $0.0500775 | $0.05066 | $0.0499975 | $0.050065 | $543,123.89 |
| 2026-08-22 | $0.0263395 | $0.050099 | $0.0254445 | $0.0500725 | $667,427.94 |
| 2026-08-21 | $0.049568 | $0.049662 | $0.01791 | $0.02403 | $640,124.33 |
| 2026-08-20 | $0.049785 | $0.0500465 | $0.0493875 | $0.0495305 | $1.11M |
| 2026-08-19 | $0.0499965 | $0.050027 | $0.049419 | $0.049777 | $1.12M |
| 2026-08-18 | $0.050214 | $0.0502405 | $0.049786 | $0.0499965 | $1.13M |
| 2026-08-17 | $0.0500935 | $0.05023 | $0.0499925 | $0.0502115 | $1.09M |
| 2026-08-16 | $0.0500215 | $0.0501275 | $0.049985 | $0.050097 | $1.08M |