BIP1 Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.0787 | $0.086 | $0.077 | $0.0783 | $14,187.15 |
| 2024-12-11 | $0.0934 | $0.0949 | $0.0734 | $0.0789 | $58,387.27 |
| 2024-12-10 | $0.1608 | $0.19 | $0.056 | $0.0955 | $323,863.46 |
| 2024-12-09 | $0.1823 | $0.2084 | $0.16 | $0.16 | $166,236.51 |
| 2024-12-08 | $0.1867 | $0.1888 | $0.1821 | $0.1823 | $744.46 |
| 2024-12-07 | $0.1852 | $0.1897 | $0.1793 | $0.1867 | $317.82 |
| 2024-12-06 | $0.1917 | $0.1917 | $0.1761 | $0.1852 | $1,047.40 |
| 2024-12-05 | $0.1845 | $0.1961 | $0.176 | $0.1917 | $1,847.45 |
| 2024-12-04 | $0.1944 | $0.2204 | $0.1827 | $0.1845 | $3,068.31 |
| 2024-12-03 | $0.1932 | $0.195 | $0.18 | $0.1944 | $4,049.41 |
| 2024-12-02 | $0.19 | $0.2009 | $0.18 | $0.1932 | $2,235.63 |
| 2024-12-01 | $0.1872 | $0.2083 | $0.1801 | $0.19 | $7,876.66 |
| 2024-11-30 | $0.2109 | $0.2109 | $0.1711 | $0.1872 | $15,292.97 |
| 2024-11-29 | $0.1941 | $0.2607 | $0.1616 | $0.2109 | $20,036.15 |
| 2024-11-28 | $0.24 | $0.24 | $0.185 | $0.1941 | $2,573.01 |
| 2024-11-27 | $0.1861 | $0.2047 | $0.172 | $0.2016 | $1,579.64 |
| 2024-11-26 | $0.1815 | $0.1887 | $0.1602 | $0.1861 | $645.88 |
| 2024-11-25 | $0.1901 | $0.1915 | $0.1724 | $0.1815 | $2,495.50 |
| 2024-11-24 | $0.201 | $0.2121 | $0.1901 | $0.1901 | $1,927.88 |
| 2024-11-23 | $0.2011 | $0.2142 | $0.1941 | $0.201 | $2,417.49 |
| 2024-11-22 | $0.198 | $0.2438 | $0.1831 | $0.2011 | $3,917.89 |
| 2024-11-21 | $0.1901 | $0.198 | $0.185 | $0.198 | $791.76 |
| 2024-11-20 | $0.2584 | $0.2584 | $0.18 | $0.1901 | $5,768.51 |
| 2024-11-19 | $0.266 | $0.2665 | $0.1974 | $0.2584 | $23,007.68 |
| 2024-11-18 | $0.2295 | $0.279 | $0.2295 | $0.266 | $8,549.96 |
| 2024-11-17 | $0.2744 | $0.2783 | $0.2281 | $0.2336 | $8,128.09 |
| 2024-11-16 | $0.2234 | $0.3099 | $0.2088 | $0.2744 | $8,637.56 |
| 2024-11-15 | $0.2341 | $0.2577 | $0.1909 | $0.2234 | $11,644.48 |
| 2024-11-14 | $0.2159 | $0.3182 | $0.2015 | $0.2198 | $19,965.64 |
| 2024-11-13 | $0.2005 | $0.2377 | $0.1981 | $0.2159 | $40,223.23 |