BTCIX Historical USD Price
Daily close · Jan 20, 2023 → May 31, 2024Daily price history
May 2, 2024 → May 31, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-31 | $12.23 | $12.33 | $11.95 | $12.09 | $181,700.78 |
| 2024-05-30 | $12.12 | $12.43 | $12.05 | $12.25 | $184,053.14 |
| 2024-05-29 | $12.25 | $12.34 | $12.05 | $12.12 | $182,172.74 |
| 2024-05-28 | $12.42 | $12.44 | $12.09 | $12.24 | $184,018.99 |
| 2024-05-27 | $12.28 | $12.62 | $12.24 | $12.43 | $186,743.97 |
| 2024-05-26 | $12.40 | $12.43 | $12.25 | $12.28 | $184,499.65 |
| 2024-05-25 | $12.27 | $12.44 | $12.27 | $12.40 | $186,331.72 |
| 2024-05-24 | $11.96 | $12.38 | $11.33 | $12.27 | $184,457.12 |
| 2024-05-23 | $11.46 | $12.13 | $11.35 | $11.96 | $190,646.95 |
| 2024-05-22 | $11.83 | $12.14 | $11.32 | $11.45 | $132,843.07 |
| 2024-05-21 | $11.47 | $12.12 | $11.35 | $11.82 | $130,697.09 |
| 2024-05-20 | $11.93 | $12.11 | $11.32 | $11.46 | $151,153.52 |
| 2024-05-19 | $11.44 | $12.09 | $11.32 | $11.94 | $129,992.30 |
| 2024-05-18 | $11.77 | $12.15 | $11.30 | $11.44 | $144,337.37 |
| 2024-05-17 | $11.52 | $12.20 | $11.25 | $11.78 | $148,276.88 |
| 2024-05-16 | $11.59 | $12.10 | $11.27 | $11.51 | $142,304.69 |
| 2024-05-15 | $11.69 | $12.15 | $11.33 | $11.58 | $138,816.29 |
| 2024-05-14 | $11.57 | $12.08 | $11.33 | $11.69 | $124,931.88 |
| 2024-05-13 | $11.65 | $12.07 | $11.31 | $11.77 | $124,539.68 |
| 2024-05-12 | $11.69 | $11.90 | $11.36 | $11.65 | $115,789.94 |
| 2024-05-11 | $11.73 | $11.79 | $11.29 | $11.63 | $104,167.82 |
| 2024-05-10 | $11.59 | $12.10 | $11.32 | $11.73 | $117,682.09 |
| 2024-05-09 | $11.53 | $12.08 | $11.33 | $11.59 | $124,209.29 |
| 2024-05-08 | $11.67 | $12.03 | $11.32 | $11.53 | $130,978.97 |
| 2024-05-07 | $11.50 | $12.20 | $11.31 | $11.67 | $134,664.14 |
| 2024-05-06 | $11.67 | $12.09 | $11.32 | $11.51 | $124,492.80 |
| 2024-05-05 | $12.01 | $12.11 | $11.35 | $11.67 | $120,237.78 |
| 2024-05-04 | $11.63 | $12.13 | $11.31 | $12.04 | $106,591.36 |
| 2024-05-03 | $11.37 | $12.14 | $11.28 | $11.89 | $116,494.70 |
| 2024-05-02 | $11.13 | $11.46 | $10.89 | $11.37 | $117,702.78 |