9BIT Historical USD Price
Daily close · Dec 29, 2025 → Nov 2, 2026Daily price history
Oct 4, 2026 → Nov 2, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-02 | $0.0492635 | $0.05415 | $0.046212 | $0.0518095 | $1,775.46 |
| 2026-11-01 | $0.0555915 | $0.0558685 | $0.048216 | $0.0498435 | $430,039.11 |
| 2026-10-31 | $0.0575085 | $0.057513 | $0.0493315 | $0.0493315 | $527,101.17 |
| 2026-10-30 | $0.0576325 | $0.0576515 | $0.057484 | $0.0575095 | $820,898.58 |
| 2026-10-29 | $0.058032 | $0.058047 | $0.0576235 | $0.057629 | $864,481.60 |
| 2026-10-28 | $0.058221 | $0.0582275 | $0.058027 | $0.0580335 | $879,129.04 |
| 2026-10-27 | $0.0586125 | $0.0586215 | $0.058168 | $0.058217 | $864,045.68 |
| 2026-10-26 | $0.0587165 | $0.058726 | $0.0586115 | $0.05862 | $877,838.78 |
| 2026-10-25 | $0.0591095 | $0.059127 | $0.0586295 | $0.058719 | $819,374.84 |
| 2026-10-24 | $0.060023 | $0.0600295 | $0.056215 | $0.059108 | $880,766.62 |
| 2026-10-23 | $0.06025 | $0.0602595 | $0.059918 | $0.060026 | $852,237.09 |
| 2026-10-22 | $0.062086 | $0.062098 | $0.060182 | $0.0602335 | $883,416.03 |
| 2026-10-21 | $0.0628795 | $0.0629975 | $0.060363 | $0.062089 | $866,954.26 |
| 2026-10-20 | $0.0632845 | $0.0634285 | $0.0608055 | $0.0629835 | $861,326.81 |
| 2026-10-19 | $0.063188 | $0.063369 | $0.063171 | $0.063288 | $861,863.02 |
| 2026-10-18 | $0.063308 | $0.063314 | $0.0630455 | $0.063179 | $842,116.90 |
| 2026-10-17 | $0.063684 | $0.063697 | $0.0633 | $0.063303 | $835,616.50 |
| 2026-10-16 | $0.0638185 | $0.0638195 | $0.0636635 | $0.063685 | $850,618.40 |
| 2026-10-15 | $0.063827 | $0.063925 | $0.0638005 | $0.0638135 | $826,781.57 |
| 2026-10-14 | $0.0638265 | $0.0638365 | $0.0638075 | $0.0638285 | $843,046.48 |
| 2026-10-13 | $0.0638445 | $0.0639865 | $0.0638055 | $0.0638235 | $852,543.93 |
| 2026-10-12 | $0.0638665 | $0.063885 | $0.063845 | $0.063848 | $833,585.08 |
| 2026-10-11 | $0.064125 | $0.0641485 | $0.0638575 | $0.063873 | $824,627.45 |
| 2026-10-10 | $0.064139 | $0.064153 | $0.064119 | $0.06413 | $824,559.99 |
| 2026-10-09 | $0.0637715 | $0.0641885 | $0.0634255 | $0.0641455 | $845,219.36 |
| 2026-10-08 | $0.064351 | $0.0656785 | $0.0624195 | $0.0637995 | $843,062.61 |
| 2026-10-07 | $0.064346 | $0.0643715 | $0.0641105 | $0.064357 | $831,676.01 |
| 2026-10-06 | $0.064304 | $0.064608 | $0.064295 | $0.0643515 | $623,269.93 |
| 2026-10-05 | $0.0646385 | $0.064648 | $0.0642895 | $0.064306 | $629,429.56 |
| 2026-10-04 | $0.064668 | $0.064689 | $0.064624 | $0.064642 | $629,740.73 |