BITSU Historical USD Price
Daily close · May 2, 2022 → May 20, 2023Daily price history
Apr 11, 2023 → May 20, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-20 | $62.52 | $63.22 | $62.45 | $63.00 | $1.85 |
| 2023-05-18 | $63.73 | $63.81 | $62.17 | $62.74 | $1.85 |
| 2023-05-17 | $63.15 | $63.72 | $62.39 | $63.70 | $1.88 |
| 2023-05-16 | $63.56 | $63.66 | $62.80 | $63.14 | $1.86 |
| 2023-05-15 | $63.27 | $64.11 | $63.04 | $63.58 | $1.87 |
| 2023-05-14 | $63.05 | $63.81 | $62.81 | $63.28 | $1.86 |
| 2023-05-13 | $62.58 | $63.21 | $62.40 | $63.04 | $1.86 |
| 2023-05-12 | $62.37 | $62.59 | $61.14 | $62.55 | $1.84 |
| 2023-05-11 | $63.75 | $63.75 | $61.80 | $62.38 | $1.84 |
| 2023-05-10 | $63.31 | $64.20 | $62.70 | $63.76 | $1.88 |
| 2023-05-09 | $63.58 | $64.00 | $63.13 | $63.33 | $1.86 |
| 2023-05-08 | $65.04 | $65.28 | $63.16 | $63.61 | $1.87 |
| 2023-05-07 | $65.30 | $65.96 | $65.11 | $65.11 | $1.92 |
| 2023-05-06 | $65.93 | $65.93 | $64.89 | $65.33 | $1.92 |
| 2023-04-26 | $68.61 | $69.90 | $65.96 | $67.04 | $0.66 |
| 2023-04-25 | $67.16 | $68.86 | $66.66 | $68.58 | $0.67 |
| 2023-04-24 | $67.04 | $67.66 | $66.56 | $67.14 | $0.66 |
| 2023-04-23 | $67.32 | $67.35 | $66.43 | $67.03 | $0.66 |
| 2023-04-22 | $65.12 | $67.47 | $64.90 | $67.26 | $0.66 |
| 2023-04-21 | $64.45 | $67.17 | $64.09 | $65.18 | $0.64 |
| 2023-04-20 | $65.35 | $66.22 | $64.03 | $64.46 | $0.63 |
| 2023-04-19 | $69.56 | $69.65 | $65.01 | $65.41 | $0.64 |
| 2023-04-18 | $68.92 | $70.21 | $68.45 | $69.55 | $0.68 |
| 2023-04-17 | $70.50 | $70.94 | $68.58 | $68.88 | $0.68 |
| 2023-04-16 | $67.49 | $70.92 | $67.06 | $70.55 | $0.69 |
| 2023-04-15 | $66.66 | $68.07 | $66.33 | $67.54 | $0.66 |
| 2023-04-14 | $65.83 | $67.98 | $65.65 | $66.70 | $0.65 |
| 2023-04-13 | $64.87 | $65.86 | $64.45 | $65.81 | $0.65 |
| 2023-04-12 | $65.34 | $65.54 | $64.27 | $64.84 | $0.64 |
| 2023-04-11 | $66.87 | $66.87 | $65.36 | $65.37 | $8.02 |