BITT Historical USD Price
Daily close · May 8, 2021 → Sep 3, 2022Daily price history
Aug 5, 2022 → Sep 3, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-03 | $0.03828947 | $0.03843901 | $0.0371324 | $0.03826042 | $2,354.18 |
| 2022-09-02 | $0.03900758 | $0.04020588 | $0.03788479 | $0.03830206 | $8,425.98 |
| 2022-09-01 | $0.03822257 | $0.03923162 | $0.03734987 | $0.03899952 | $2,310.38 |
| 2022-08-31 | $0.03745671 | $0.03969701 | $0.03745671 | $0.03821917 | $2,269.04 |
| 2022-08-30 | $0.03820928 | $0.0393861 | $0.03637875 | $0.03740941 | $2,220.96 |
| 2022-08-29 | $0.03510646 | $0.03831594 | $0.03508081 | $0.0382034 | $2,347.78 |
| 2022-08-28 | $0.03663532 | $0.03691676 | $0.03513695 | $0.03513695 | $2,300.25 |
| 2022-08-27 | $0.03708293 | $0.03730375 | $0.03572871 | $0.0366904 | $2,562.34 |
| 2022-08-26 | $0.04169565 | $0.04180854 | $0.03679875 | $0.03703562 | $2,174.20 |
| 2022-08-25 | $0.04076441 | $0.04230881 | $0.04075966 | $0.04174552 | $2,474.07 |
| 2022-08-24 | $0.04092081 | $0.04152908 | $0.0395527 | $0.04075543 | $2,415.39 |
| 2022-08-23 | $0.03992645 | $0.04104026 | $0.03857512 | $0.0409222 | $2,425.27 |
| 2022-08-22 | $0.03976643 | $0.03991027 | $0.03776783 | $0.03991027 | $2,489.25 |
| 2022-08-21 | $0.03852845 | $0.04032211 | $0.03851134 | $0.03979328 | $2,790.08 |
| 2022-08-20 | $0.0391364 | $0.04036118 | $0.03752111 | $0.03854128 | $2,702.29 |
| 2022-08-19 | $0.04542311 | $0.04542311 | $0.03906268 | $0.03911445 | $2,907.68 |
| 2022-08-18 | $0.04499978 | $0.04621549 | $0.04468599 | $0.04542605 | $2,684.46 |
| 2022-08-17 | $0.04617121 | $0.04804257 | $0.04482389 | $0.04486351 | $2,757.76 |
| 2022-08-16 | $0.04670626 | $0.04702056 | $0.04577097 | $0.04621656 | $2,795.84 |
| 2022-08-15 | $0.04735284 | $0.04915961 | $0.0461664 | $0.04682696 | $2,874.37 |
| 2022-08-14 | $0.04847805 | $0.04850608 | $0.0459218 | $0.04709629 | $3,662.11 |
| 2022-08-13 | $0.04731508 | $0.0488679 | $0.04706754 | $0.04845207 | $4,124.61 |
| 2022-08-12 | $0.0462895 | $0.04733584 | $0.04493528 | $0.04733584 | $4,127.98 |
| 2022-08-11 | $0.04558678 | $0.04742285 | $0.04558678 | $0.0462721 | $2,768.03 |
| 2022-08-10 | $0.04186904 | $0.04579384 | $0.04096878 | $0.04567284 | $2,732.18 |
| 2022-08-09 | $0.04368753 | $0.04397002 | $0.04112728 | $0.0418973 | $2,409.58 |
| 2022-08-08 | $0.04181011 | $0.04449095 | $0.04172997 | $0.04364773 | $2,587.94 |
| 2022-08-07 | $0.04154268 | $0.04243676 | $0.04110621 | $0.04181177 | $2,439.69 |
| 2022-08-06 | $0.04265557 | $0.04294608 | $0.04155823 | $0.04155823 | $3,212.11 |
| 2022-08-05 | $0.04071031 | $0.04270869 | $0.04071031 | $0.04270869 | $3,008.93 |