IBIT Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00103878 | $0.00113119 | $0.00103724 | $0.00110827 | $14,260.92 |
| 2024-12-11 | $0.00079666 | $0.00103827 | $0.00078342 | $0.00103827 | $57,599.36 |
| 2024-12-10 | $0.00071877 | $0.00079708 | $0.00069227 | $0.00079613 | $23,281.01 |
| 2024-12-09 | $0.00084682 | $0.00084682 | $0.00069601 | $0.00071945 | $28,138.63 |
| 2024-12-08 | $0.00097607 | $0.00097882 | $0.00084401 | $0.00084844 | $32,722.12 |
| 2024-12-07 | $0.00105892 | $0.00106407 | $0.00097511 | $0.00097642 | $23,035.60 |
| 2024-12-06 | $0.00083509 | $0.00115122 | $0.00083473 | $0.00105997 | $80,369.92 |
| 2024-12-05 | $0.00065989 | $0.00085807 | $0.00065493 | $0.00083535 | $63,447.12 |
| 2024-12-04 | $0.00054207 | $0.00066064 | $0.00054207 | $0.00065932 | $23,930.32 |
| 2024-12-03 | $0.00056705 | $0.0005711 | $0.00052604 | $0.00054258 | $8,580.56 |
| 2024-12-02 | $0.00057695 | $0.00058435 | $0.00055034 | $0.00056693 | $2,556.25 |
| 2024-12-01 | $0.00054625 | $0.00058425 | $0.0005383 | $0.00057666 | $11,006.51 |
| 2024-11-30 | $0.00053656 | $0.00055518 | $0.00053396 | $0.00054639 | $1,996.98 |
| 2024-11-29 | $0.00054142 | $0.00054802 | $0.00052899 | $0.00053698 | $8,677.87 |
| 2024-11-28 | $0.00054474 | $0.00054667 | $0.00053199 | $0.00054145 | $2,580.43 |
| 2024-11-27 | $0.00048745 | $0.00055173 | $0.00048429 | $0.00054538 | $3,564.01 |
| 2024-11-26 | $0.00051691 | $0.00052547 | $0.00047971 | $0.00048746 | $7,121.60 |
| 2024-11-25 | $0.0004943 | $0.00052999 | $0.00048652 | $0.00051693 | $6,837.21 |
| 2024-11-24 | $0.00048631 | $0.00049641 | $0.00047328 | $0.0004943 | $5,831.36 |
| 2024-11-23 | $0.00048204 | $0.00051179 | $0.0004808 | $0.00048637 | $5,929.26 |
| 2024-11-22 | $0.00048143 | $0.0004928 | $0.00047414 | $0.00048169 | $3,092.94 |
| 2024-11-21 | $0.00040878 | $0.0005064 | $0.00040452 | $0.00048196 | $22,919.90 |
| 2024-11-20 | $0.00038965 | $0.00041899 | $0.00038732 | $0.00040866 | $10,020.52 |
| 2024-11-19 | $0.00038547 | $0.00039614 | $0.00037319 | $0.00038982 | $9,823.48 |
| 2024-11-18 | $0.00041513 | $0.00042979 | $0.00037775 | $0.00038515 | $14,818.47 |
| 2024-11-17 | $0.00042357 | $0.0004309 | $0.00040943 | $0.0004153 | $7,823.71 |
| 2024-11-16 | $0.00041229 | $0.00042777 | $0.00040997 | $0.00042341 | $2,885.43 |
| 2024-11-15 | $0.00039646 | $0.00041647 | $0.00039491 | $0.00041226 | $5,020.96 |
| 2024-11-14 | $0.0004096 | $0.00041704 | $0.00039459 | $0.00039643 | $3,125.29 |
| 2024-11-13 | $0.00040905 | $0.0004269 | $0.00039544 | $0.00040965 | $3,150.71 |