BITG Historical USD Price
Daily close · Mar 22, 2018 → Mar 21, 2019Daily price history
Feb 20, 2019 → Mar 21, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-03-21 | $0.38287512 | $0.43283192 | $0.32347781 | $0.40168178 | $5,514.04 |
| 2019-03-20 | $0.32956028 | $0.39266595 | $0.31856811 | $0.38671691 | $10,176.00 |
| 2019-03-19 | $0.33870818 | $0.35705578 | $0.32205837 | $0.32942613 | $5,386.11 |
| 2019-03-18 | $0.32455476 | $0.37068936 | $0.31874143 | $0.33876888 | $6,948.37 |
| 2019-03-17 | $0.38812889 | $0.39300486 | $0.32450056 | $0.32456461 | $5,494.73 |
| 2019-03-16 | $0.33746003 | $0.39470943 | $0.33726207 | $0.38795621 | $2,272.68 |
| 2019-03-15 | $0.35093987 | $0.36068723 | $0.3253709 | $0.33742229 | $5,325.00 |
| 2019-03-14 | $0.35939699 | $0.376571 | $0.32251718 | $0.35095559 | $5,240.68 |
| 2019-03-13 | $0.31504742 | $0.37048493 | $0.31290006 | $0.3594264 | $4,152.08 |
| 2019-03-12 | $0.30269849 | $0.31846437 | $0.29716973 | $0.31505979 | $2,407.95 |
| 2019-03-11 | $0.32558975 | $0.3463374 | $0.29385042 | $0.30274826 | $3,084.74 |
| 2019-03-10 | $0.28433173 | $0.37608755 | $0.28405398 | $0.3256006 | $4,985.79 |
| 2019-03-09 | $0.29319904 | $0.29705503 | $0.26160127 | $0.28426905 | $2,358.96 |
| 2019-03-08 | $0.28224997 | $0.33731462 | $0.27454134 | $0.29315568 | $3,528.39 |
| 2019-03-07 | $0.25727542 | $0.29209438 | $0.25724235 | $0.28224001 | $2,778.81 |
| 2019-03-06 | $0.25152573 | $0.29221411 | $0.25024474 | $0.25742817 | $3,524.49 |
| 2019-03-05 | $0.25837947 | $0.28996026 | $0.24555363 | $0.25127418 | $5,074.62 |
| 2019-03-04 | $0.29143594 | $0.30899834 | $0.24460187 | $0.25881304 | $5,154.86 |
| 2019-03-03 | $0.30562148 | $0.3174068 | $0.05861011 | $0.29035725 | $4,937.77 |
| 2019-03-02 | $0.25442643 | $0.30341773 | $0.25100733 | $0.30335996 | $4,618.24 |
| 2019-03-01 | $0.22709471 | $0.27057515 | $0.2124083 | $0.25479225 | $1,780.82 |
| 2019-02-28 | $0.264308 | $0.27338852 | $0.22015657 | $0.22707906 | $5,609.56 |
| 2019-02-27 | $0.24433757 | $0.27877588 | $0.1841127 | $0.26464244 | $8,254.16 |
| 2019-02-26 | $0.25041632 | $0.4210606 | $0.23447027 | $0.2743842 | $17,885.41 |
| 2019-02-25 | $0.23738221 | $0.25861284 | $0.21488842 | $0.25029273 | $3,774.90 |
| 2019-02-24 | $0.2778211 | $0.49835819 | $0.23738832 | $0.23738832 | $46,394.96 |
| 2019-02-23 | $0.27206457 | $0.30069243 | $0.25302529 | $0.27793037 | $5,266.62 |
| 2019-02-22 | $0.25459151 | $0.28065141 | $0.23197613 | $0.27207273 | $6,553.21 |
| 2019-02-21 | $0.22642026 | $0.27845608 | $0.20678449 | $0.25446444 | $2,438.82 |
| 2019-02-20 | $0.21173465 | $0.27655347 | $0.19469457 | $0.22614596 | $6,330.72 |