BITBULL Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.001874 | $0.001999 | $0.001829 | $0.001831 | $249.55 |
| 2024-06-20 | $0.001945 | $0.001945 | $0.001874 | $0.001874 | $23.04 |
| 2024-06-19 | $0.00184 | $0.001945 | $0.00184 | $0.001945 | $108.39 |
| 2024-06-18 | $0.001883 | $0.001945 | $0.001828 | $0.00184 | $257.61 |
| 2024-06-17 | $0.001952 | $0.001952 | $0.001828 | $0.001883 | $119.14 |
| 2024-06-16 | $0.001952 | $0.001952 | $0.001952 | $0.001952 | $12.26 |
| 2024-06-15 | $0.001897 | $0.001968 | $0.001894 | $0.001952 | $117.96 |
| 2024-06-14 | $0.001893 | $0.001897 | $0.001893 | $0.001897 | $51.83 |
| 2024-06-13 | $0.001814 | $0.002105 | $0.001814 | $0.001893 | $125.65 |
| 2024-06-12 | $0.002104 | $0.002104 | $0.001814 | $0.001814 | $119.89 |
| 2024-06-11 | $0.002079 | $0.002104 | $0.001801 | $0.002104 | $847.14 |
| 2024-06-10 | $0.001972 | $0.002112 | $0.001972 | $0.002079 | $132.55 |
| 2024-06-09 | $0.001942 | $0.00217 | $0.001942 | $0.001972 | $213.09 |
| 2024-06-08 | $0.002211 | $0.002211 | $0.001801 | $0.001942 | $232.60 |
| 2024-06-07 | $0.0022 | $0.002299 | $0.002156 | $0.002211 | $278.80 |
| 2024-06-06 | $0.002172 | $0.002337 | $0.002172 | $0.0022 | $213.34 |
| 2024-06-05 | $0.002185 | $0.002337 | $0.00216 | $0.002172 | $203.04 |
| 2024-06-04 | $0.002337 | $0.002337 | $0.001928 | $0.002185 | $228.91 |
| 2024-06-03 | $0.002333 | $0.002344 | $0.001801 | $0.002337 | $560.70 |
| 2024-06-02 | $0.002395 | $0.002435 | $0.002109 | $0.002333 | $2,379.88 |
| 2024-06-01 | $0.002629 | $0.002629 | $0.002395 | $0.002395 | $1,458.03 |
| 2024-05-31 | $0.002456 | $0.002789 | $0.002456 | $0.002789 | $2,297.42 |
| 2024-05-30 | $0.002481 | $0.002601 | $0.002456 | $0.002456 | $220.87 |
| 2024-05-29 | $0.002395 | $0.002788 | $0.002395 | $0.002481 | $687.54 |
| 2024-05-28 | $0.0027815 | $0.0027815 | $0.002151 | $0.002395 | $1,085.29 |
| 2024-05-27 | $0.002763 | $0.0028865 | $0.00275 | $0.0027815 | $2,845.64 |
| 2024-05-26 | $0.002818 | $0.003086 | $0.0027325 | $0.002763 | $5,891.51 |
| 2024-05-25 | $0.0030825 | $0.003775 | $0.002304 | $0.002818 | $4,366.94 |
| 2024-05-24 | $0.00375 | $0.0044 | $0.0023715 | $0.0030825 | $10,546.61 |
| 2024-05-23 | $0.0033515 | $0.00464 | $0.003 | $0.00375 | $3,023.79 |