9BIT Historical USD Price
Daily close · Dec 29, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0578345 | $0.059199 | $0.0546825 | $0.058761 | $1.21M |
| 2026-09-24 | $0.0539995 | $0.05867 | $0.050461 | $0.0578355 | $1.27M |
| 2026-09-23 | $0.045803 | $0.054962 | $0.0457925 | $0.0539965 | $1.23M |
| 2026-09-22 | $0.045838 | $0.0458555 | $0.045785 | $0.045807 | $1.09M |
| 2026-09-21 | $0.0461075 | $0.0461235 | $0.0458545 | $0.045856 | $1.12M |
| 2026-09-20 | $0.04626 | $0.04626 | $0.0461075 | $0.046109 | $1.14M |
| 2026-09-19 | $0.04655 | $0.046558 | $0.0462525 | $0.046255 | $983,996.85 |
| 2026-09-18 | $0.046405 | $0.0465645 | $0.046393 | $0.046551 | $1.10M |
| 2026-09-17 | $0.0460335 | $0.046423 | $0.0460275 | $0.0464065 | $1.15M |
| 2026-09-16 | $0.0457595 | $0.0460325 | $0.0457225 | $0.0460325 | $1.03M |
| 2026-09-15 | $0.045704 | $0.045769 | $0.045701 | $0.0457635 | $1.04M |
| 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 |