BITBEDR Historical USD Price
Daily close · Jul 29, 2024 → Jul 28, 2025Daily price history
Jun 29, 2025 → Jul 28, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-28 | $0.265 | $0.4541 | $0.265 | $0.4541 | $58.61 |
| 2025-07-27 | $0.4542 | $0.4542 | $0.265 | $0.265 | $44.02 |
| 2025-07-26 | $0.4542 | $0.4542 | $0.4542 | $0.4542 | $11.69 |
| 2025-07-25 | $0.4542 | $0.4542 | $0.4542 | $0.4542 | $18.25 |
| 2025-07-24 | $0.4546 | $0.4546 | $0.4542 | $0.4542 | $13.29 |
| 2025-07-23 | $0.4546 | $0.4546 | $0.4546 | $0.4546 | $8.96 |
| 2025-07-22 | $0.4539 | $0.4546 | $0.4539 | $0.4546 | $4.03 |
| 2025-07-21 | $0.5578 | $0.5578 | $0.4539 | $0.4539 | $7.52 |
| 2025-07-20 | $0.5578 | $0.5578 | $0.5578 | $0.5578 | $70.97 |
| 2025-07-19 | $0.789 | $0.7997 | $0.5578 | $0.5578 | $1,067.41 |
| 2025-07-18 | $0.6392 | $0.7993 | $0.3945 | $0.789 | $1,269.41 |
| 2025-07-17 | $0.4943 | $0.6393 | $0.4895 | $0.6392 | $198.04 |
| 2025-07-16 | $0.687 | $0.687 | $0.2223 | $0.4943 | $807.46 |
| 2025-07-15 | $0.8219 | $0.8219 | $0.687 | $0.687 | $5.21 |
| 2025-07-14 | $0.8219 | $0.8219 | $0.8219 | $0.8219 | $33.75 |
| 2025-07-13 | $0.8219 | $0.8219 | $0.8219 | $0.8219 | $33.75 |
| 2025-07-12 | $0.6999 | $0.8229 | $0.6856 | $0.8219 | $311.01 |
| 2025-07-11 | $0.6857 | $0.8289 | $0.6857 | $0.6999 | $80.25 |
| 2025-07-10 | $0.7406 | $0.859 | $0.6857 | $0.6857 | $184.53 |
| 2025-07-09 | $0.7322 | $0.9461 | $0.7322 | $0.7406 | $175.51 |
| 2025-07-08 | $0.8963 | $0.8963 | $0.7317 | $0.7322 | $306.81 |
| 2025-07-07 | $1.08 | $1.08 | $0.7128 | $0.8963 | $972.86 |
| 2025-07-06 | $0.8695 | $1.09 | $0.7133 | $1.08 | $948.66 |
| 2025-07-05 | $1.03 | $1.78 | $0.68 | $0.8695 | $11,518.56 |
| 2025-07-04 | $0.9052 | $1.80 | $0.9052 | $1.03 | $9,080.06 |
| 2025-07-03 | $1.60 | $1.95 | $0.9052 | $0.9052 | $357.80 |
| 2025-07-02 | $1.25 | $1.60 | $0.6145 | $1.60 | $558.55 |
| 2025-07-01 | $1.10 | $1.25 | $0.871 | $1.25 | $26.56 |
| 2025-06-30 | $0.8104 | $1.79 | $0.8104 | $1.10 | $401.96 |
| 2025-06-29 | $1.96 | $1.96 | $0.8104 | $0.8104 | $35.04 |