1BIT Historical USD Price
Daily close · Mar 8, 2022 → Aug 1, 2023Daily price history
Jul 3, 2023 → Aug 1, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-01 | $0.00029321 | $0.00030013 | $0.00028967 | $0.00030013 | $1.14 |
| 2023-07-31 | $0.00029361 | $0.00029651 | $0.00029277 | $0.00029335 | $3.71 |
| 2023-07-30 | $0.00029053 | $0.00029507 | $0.00028954 | $0.00029373 | $11.73 |
| 2023-07-29 | $0.00029196 | $0.00029255 | $0.00028948 | $0.00029059 | $3.42 |
| 2023-07-28 | $0.00029043 | $0.00029275 | $0.0002897 | $0.00029199 | $0.08 |
| 2023-07-27 | $0.00028834 | $0.0002936 | $0.00028799 | $0.00029036 | $0.08 |
| 2023-07-26 | $0.00028639 | $0.00028919 | $0.00028492 | $0.00028836 | $0.07 |
| 2023-07-25 | $0.00028574 | $0.00028863 | $0.00028487 | $0.0002864 | $2.94 |
| 2023-07-24 | $0.00029164 | $0.00029223 | $0.00028284 | $0.00028579 | $5.39 |
| 2023-07-23 | $0.00029433 | $0.00029578 | $0.00029093 | $0.00029176 | $17.76 |
| 2023-07-22 | $0.0002974 | $0.00029861 | $0.00029339 | $0.00029418 | $6.41 |
| 2023-07-21 | $0.00029655 | $0.00029849 | $0.00029597 | $0.00029751 | $6.48 |
| 2023-07-20 | $0.00029438 | $0.00029881 | $0.00029397 | $0.0002965 | $6.46 |
| 2023-07-19 | $0.00029482 | $0.00029977 | $0.00029344 | $0.00029431 | $5.21 |
| 2023-07-18 | $0.0003036 | $0.00030659 | $0.00029284 | $0.00029456 | $7.27 |
| 2023-07-17 | $0.00030488 | $0.00030777 | $0.00030126 | $0.00030382 | $10.79 |
| 2023-07-16 | $0.00031535 | $0.00031632 | $0.00030496 | $0.00030496 | $0.60 |
| 2023-07-15 | $0.00031183 | $0.00031698 | $0.00031108 | $0.00031526 | $1.38 |
| 2023-07-14 | $0.00032088 | $0.00032861 | $0.00030597 | $0.00031199 | $3.76 |
| 2023-07-13 | $0.00030659 | $0.0003233 | $0.00030538 | $0.00032099 | $1.27 |
| 2023-07-12 | $0.00031105 | $0.00031323 | $0.0003046 | $0.00030671 | $3.52 |
| 2023-07-11 | $0.00030719 | $0.00031188 | $0.00030555 | $0.0003109 | $0.50 |
| 2023-07-10 | $0.00029231 | $0.00030727 | $0.0002906 | $0.00030709 | $9.99 |
| 2023-07-09 | $0.00029491 | $0.0002958 | $0.00029133 | $0.0002923 | $8.72 |
| 2023-07-08 | $0.00029409 | $0.00029636 | $0.00029277 | $0.00029482 | $8.79 |
| 2023-07-07 | $0.00028985 | $0.0002946 | $0.00028938 | $0.00029403 | $8.77 |
| 2023-07-06 | $0.0003059 | $0.00031227 | $0.00028959 | $0.00029009 | $44.68 |
| 2023-07-05 | $0.00030966 | $0.0003113 | $0.00030334 | $0.00030594 | $3.14 |
| 2023-07-04 | $0.00031408 | $0.00031459 | $0.00030773 | $0.00030968 | $0.54 |
| 2023-07-03 | $0.00031091 | $0.00031826 | $0.00030851 | $0.00031411 | $10.57 |