BITC Historical USD Price
Daily close · May 24, 2019 → Jun 2, 2020Daily price history
May 2, 2020 → Jun 2, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-06-02 | $0.01240446 | $0.01638944 | $0.00965382 | $0.01638158 | $29,913.40 |
| 2020-06-01 | $0.01403683 | $0.01620774 | $0.00964008 | $0.01261513 | $53,520.81 |
| 2020-05-31 | $0.01527382 | $0.01572476 | $0.01135714 | $0.01374005 | $53,555.83 |
| 2020-05-30 | $0.0163313 | $0.01660933 | $0.00896681 | $0.01522853 | $58,950.29 |
| 2020-05-29 | $0.01865147 | $0.02061574 | $0.0156689 | $0.01605203 | $55,161.13 |
| 2020-05-28 | $0.01603604 | $0.01971472 | $0.01473118 | $0.01866337 | $145,801.03 |
| 2020-05-27 | $0.01483986 | $0.01774144 | $0.01444286 | $0.0160947 | $49,887.70 |
| 2020-05-26 | $0.01538861 | $0.0180851 | $0.01290407 | $0.01488766 | $51,980.49 |
| 2020-05-25 | $0.04741366 | $0.05265258 | $0.01295555 | $0.01579184 | $30,067.91 |
| 2020-05-24 | $0.00986098 | $0.05112018 | $0.00882907 | $0.04981947 | $327,929.06 |
| 2020-05-23 | $0.00825502 | $0.01153734 | $0.00766863 | $0.0097251 | $31,814.12 |
| 2020-05-22 | $0.0075117 | $0.01116634 | $0.00656611 | $0.00815545 | $23,327.30 |
| 2020-05-21 | $0.00766267 | $0.00812832 | $0.00327146 | $0.00756784 | $39,171.52 |
| 2020-05-20 | $0.00916694 | $0.00936012 | $0.00777247 | $0.00781717 | $35,284.20 |
| 2020-05-19 | $0.00612131 | $0.00967679 | $0.00604569 | $0.00877796 | $10,986.50 |
| 2020-05-18 | $0.0101497 | $0.0106778 | $0.00558876 | $0.00612018 | $8,076.42 |
| 2020-05-17 | $0.00993469 | $0.01061794 | $0.00974828 | $0.01043253 | $12,811.48 |
| 2020-05-16 | $0.01109288 | $0.01114048 | $0.00959005 | $0.01012964 | $12,518.76 |
| 2020-05-15 | $0.01183535 | $0.01280447 | $0.0107229 | $0.0111552 | $13,575.96 |
| 2020-05-14 | $0.00986753 | $0.01289181 | $0.00959268 | $0.01270472 | $15,727.86 |
| 2020-05-13 | $0.01065434 | $0.01159584 | $0.00954533 | $0.01087778 | $13,799.58 |
| 2020-05-12 | $0.00995174 | $0.01099257 | $0.00921942 | $0.01055257 | $13,942.46 |
| 2020-05-11 | $0.01128037 | $0.01163479 | $0.00922056 | $0.00928997 | $11,076.05 |
| 2020-05-10 | $0.01201197 | $0.01206017 | $0.0102931 | $0.01120226 | $7,576.55 |
| 2020-05-08 | $0.01382271 | $0.0141373 | $0.01346144 | $0.01366111 | $15,106.71 |
| 2020-05-07 | $0.01272312 | $0.01399652 | $0.01263968 | $0.01371589 | $16,983.09 |
| 2020-05-06 | $0.01287944 | $0.01302681 | $0.01259495 | $0.01269984 | $12,777.23 |
| 2020-05-05 | $0.01367481 | $0.01489103 | $0.01261266 | $0.01285639 | $13,760.76 |
| 2020-05-04 | $0.01661756 | $0.01668178 | $0.01317435 | $0.01340884 | $16,311.28 |
| 2020-05-02 | $0.01525414 | $0.01762367 | $0.0133071 | $0.01569622 | $19,707.18 |