IBIT Historical USD Price
Daily close · Apr 20, 2024 → Apr 19, 2025Daily price history
Mar 21, 2025 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.00005811 | $0.00046092 | $0.00005811 | $0.00045903 | $35,303.04 |
| 2025-04-18 | $0.00004256 | $0.00005811 | $0.00004256 | $0.00005811 | $0.00 |
| 2025-04-17 | $0.00044839 | $0.00045734 | $0.00044839 | $0.00045487 | $34,982.90 |
| 2025-04-16 | $0.00045154 | $0.00045642 | $0.00044019 | $0.00044859 | $34,500.21 |
| 2025-04-15 | $0.00046164 | $0.00047107 | $0.00045116 | $0.00045126 | $34,705.19 |
| 2025-04-14 | $0.00045406 | $0.0004796 | $0.00045406 | $0.00046102 | $35,455.79 |
| 2025-04-13 | $0.00046743 | $0.00046839 | $0.00044649 | $0.00045431 | $34,940.35 |
| 2025-04-12 | $0.00044541 | $0.00047292 | $0.00044018 | $0.00046765 | $35,966.19 |
| 2025-04-11 | $0.00043276 | $0.0004508 | $0.00042867 | $0.00044602 | $34,302.55 |
| 2025-04-10 | $0.00047443 | $0.00047443 | $0.0004228 | $0.00043303 | $33,303.53 |
| 2025-04-09 | $0.00041885 | $0.00047847 | $0.00039697 | $0.0004732 | $36,392.42 |
| 2025-04-08 | $0.00044137 | $0.00045794 | $0.00041363 | $0.0004187 | $32,201.19 |
| 2025-04-07 | $0.00044914 | $0.00045797 | $0.0004051 | $0.00044254 | $34,034.96 |
| 2025-04-06 | $0.00051347 | $0.00051543 | $0.00043978 | $0.00044809 | $34,461.46 |
| 2025-04-05 | $0.00051502 | $0.00051912 | $0.00050585 | $0.00051395 | $39,526.87 |
| 2025-04-04 | $0.00040164 | $0.00052956 | $0.00038821 | $0.00051475 | $39,117.92 |
| 2025-04-03 | $0.00038815 | $0.00041057 | $0.00038666 | $0.00040165 | $8,975.97 |
| 2025-04-02 | $0.00043493 | $0.00043535 | $0.00038705 | $0.0003885 | $8,348.36 |
| 2025-04-01 | $0.0003208 | $0.00044168 | $0.00032074 | $0.00043511 | $34,654.25 |
| 2025-03-31 | $0.00031055 | $0.00032215 | $0.00030495 | $0.00032099 | $3,334.95 |
| 2025-03-30 | $0.00031835 | $0.00031991 | $0.00030539 | $0.00031028 | $1,574.96 |
| 2025-03-29 | $0.00031607 | $0.00032153 | $0.00031171 | $0.00031856 | $3,229.74 |
| 2025-03-28 | $0.00035015 | $0.00035214 | $0.00030985 | $0.00031609 | $5,049.33 |
| 2025-03-27 | $0.00034967 | $0.00035423 | $0.00034503 | $0.0003501 | $875.88 |
| 2025-03-26 | $0.00035894 | $0.0003615 | $0.00034695 | $0.00034962 | $1,020.70 |
| 2025-03-25 | $0.00034735 | $0.00036081 | $0.00034086 | $0.00035924 | $7,830.15 |
| 2025-03-24 | $0.00031643 | $0.00034648 | $0.00031261 | $0.00034647 | $5,061.14 |
| 2025-03-23 | $0.00030447 | $0.00031598 | $0.00030425 | $0.00031598 | $2,203.31 |
| 2025-03-22 | $0.00030281 | $0.00030771 | $0.000301 | $0.00030443 | $2,164.97 |
| 2025-03-21 | $0.0003046 | $0.00030872 | $0.00030107 | $0.00030107 | $0.00 |