BITO Historical USD Price
Daily close · Sep 27, 2019 → Oct 9, 2020Daily price history
Sep 9, 2020 → Oct 9, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-09 | $0.02670956 | $0.02734812 | $0.02615426 | $0.02730426 | $9,408.99 |
| 2020-10-08 | $0.02584966 | $0.02680625 | $0.02506527 | $0.0267119 | $11,496.93 |
| 2020-10-07 | $0.02586881 | $0.02608373 | $0.02560055 | $0.02584397 | $6,241.05 |
| 2020-10-06 | $0.026067 | $0.02608084 | $0.0257503 | $0.02586167 | $725.14 |
| 2020-10-05 | $0.0255 | $0.026068 | $0.0255 | $0.026067 | $627.72 |
| 2020-10-04 | $0.026068 | $0.0260687 | $0.0255 | $0.0255 | $1,375.24 |
| 2020-10-02 | $0.02735296 | $0.02737858 | $0.02451458 | $0.02490128 | $9,326.41 |
| 2020-10-01 | $0.02740624 | $0.02758131 | $0.02682563 | $0.02735454 | $6,906.29 |
| 2020-09-30 | $0.026899 | $0.0278 | $0.026899 | $0.02739774 | $4,541.82 |
| 2020-09-29 | $0.026896 | $0.0279 | $0.02449279 | $0.026689 | $17,826.93 |
| 2020-09-28 | $0.02731147 | $0.02789451 | $0.0268853 | $0.026896 | $2,010.46 |
| 2020-09-27 | $0.02662597 | $0.027655 | $0.02662597 | $0.02731147 | $3,601.45 |
| 2020-09-26 | $0.02723017 | $0.02723413 | $0.02660805 | $0.02662567 | $1,214.74 |
| 2020-09-25 | $0.0266509 | $0.027379 | $0.02639364 | $0.02722917 | $10,292.95 |
| 2020-09-24 | $0.02599954 | $0.02685589 | $0.0259784 | $0.02665141 | $6,090.07 |
| 2020-09-23 | $0.026 | $0.02631423 | $0.0233 | $0.02599873 | $8,195.10 |
| 2020-09-22 | $0.02669701 | $0.02677317 | $0.026 | $0.026 | $1,702.18 |
| 2020-09-21 | $0.0269385 | $0.027 | $0.02575951 | $0.026689 | $4,779.24 |
| 2020-09-20 | $0.026 | $0.026999 | $0.026 | $0.02694551 | $5,664.57 |
| 2020-09-19 | $0.024501 | $0.02550005 | $0.024501 | $0.0255 | $599.79 |
| 2020-09-18 | $0.02600018 | $0.02600018 | $0.024501 | $0.024501 | $1,362.22 |
| 2020-09-17 | $0.02528408 | $0.02600146 | $0.023602 | $0.02599995 | $3,750.56 |
| 2020-09-16 | $0.02362178 | $0.02530376 | $0.0232632 | $0.02528534 | $1,024.87 |
| 2020-09-15 | $0.0224 | $0.0251 | $0.01132453 | $0.0236317 | $6,370.08 |
| 2020-09-14 | $0.02423288 | $0.02440931 | $0.02239366 | $0.0224 | $232.64 |
| 2020-09-13 | $0.02302469 | $0.0245 | $0.02301686 | $0.02422518 | $568.17 |
| 2020-09-12 | $0.02296931 | $0.02304703 | $0.02241959 | $0.02302646 | $709.15 |
| 2020-09-11 | $0.0222 | $0.02329899 | $0.0209 | $0.02296343 | $3,559.22 |
| 2020-09-10 | $0.0220532 | $0.02222045 | $0.019001 | $0.0222 | $6,962.98 |
| 2020-09-09 | $0.0218 | $0.0221 | $0.021482 | $0.0220499 | $2,163.38 |