Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BITQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 13.48 | -0.29 | -2.11% | 13.95 | 13.95 | 13.42 | 43,610 |
| Jun 27 2024 | 13.77 | 0.01 | 0.07% | 14.00 | 14.07 | 13.60 | 45,170 |
| Jun 26 2024 | 13.76 | -0.05 | -0.36% | 13.79 | 14.2999 | 13.6701 | 61,805 |
| Jun 25 2024 | 13.81 | 0.66 | 5.02% | 13.50 | 13.99 | 13.37 | 67,297 |
| Jun 24 2024 | 13.15 | -0.57 | -4.15% | 13.15 | 13.5487 | 13.00 | 66,101 |
| Jun 21 2024 | 13.72 | -0.58 | -4.06% | 14.00 | 14.00 | 13.45 | 70,853 |
| Jun 20 2024 | 14.30 | 0.35 | 2.51% | 14.11 | 14.53 | 13.9501 | 86,020 |
| Jun 18 2024 | 13.95 | -0.34 | -2.38% | 14.13 | 14.15 | 13.80 | 92,151 |
| Jun 17 2024 | 14.29 | 0.40 | 2.88% | 13.78 | 14.525 | 13.50 | 96,453 |
| Jun 14 2024 | 13.89 | 0.08 | 0.58% | 14.00 | 14.1225 | 13.5536 | 79,787 |
| Jun 13 2024 | 13.81 | 0.01 | 0.07% | 13.89 | 14.20 | 13.561 | 105,264 |
| Jun 12 2024 | 13.80 | 0.55 | 4.15% | 13.73 | 14.15 | 13.73 | 102,371 |
| Jun 11 2024 | 13.25 | 0.11 | 0.84% | 12.83 | 13.30 | 12.4188 | 74,140 |
| Jun 10 2024 | 13.14 | 0.16 | 1.23% | 12.90 | 13.3381 | 12.90 | 40,476 |
| Jun 07 2024 | 12.98 | -0.48 | -3.57% | 13.44 | 13.86 | 12.94 | 124,035 |
| Jun 06 2024 | 13.46 | 0.40 | 3.06% | 13.07 | 13.68 | 13.07 | 82,776 |
| Jun 05 2024 | 13.06 | 0.28 | 2.19% | 13.00 | 13.11 | 12.58 | 76,973 |
| Jun 04 2024 | 12.78 | 0.74 | 6.15% | 12.20 | 12.99 | 12.20 | 115,998 |
| Jun 03 2024 | 12.0392 | 0.10 | 0.83% | 12.26 | 12.45 | 11.94 | 46,598 |
| May 31 2024 | 11.94 | -0.18 | -1.49% | 12.23 | 12.29 | 11.635 | 26,290 |
| May 30 2024 | 12.12 | -0.06 | -0.49% | 12.37 | 12.5199 | 12.07 | 31,277 |
| May 29 2024 | 12.18 | -0.28 | -2.25% | 12.33 | 12.4399 | 12.15 | 54,712 |
| May 28 2024 | 12.46 | 0.08 | 0.65% | 12.34 | 12.5851 | 12.14 | 50,470 |
| May 24 2024 | 12.38 | 0.62 | 5.27% | 11.81 | 12.40 | 11.75 | 42,063 |
| May 23 2024 | 11.76 | -0.54 | -4.39% | 12.36 | 12.36 | 11.6867 | 50,285 |
| May 22 2024 | 12.30 | 0.12 | 0.99% | 12.18 | 12.70 | 12.05 | 75,887 |
| May 21 2024 | 12.18 | -0.14 | -1.14% | 12.40 | 12.53 | 12.11 | 74,499 |
| May 20 2024 | 12.32 | 0.85 | 7.41% | 11.54 | 12.37 | 11.44 | 73,550 |
| May 17 2024 | 11.47 | 0.08 | 0.70% | 11.48 | 11.8699 | 11.43 | 58,037 |
| May 16 2024 | 11.39 | -0.16 | -1.34% | 11.53 | 11.6901 | 11.32 | 39,842 |
| May 15 2024 | 11.545 | 0.78 | 7.20% | 11.28 | 11.6899 | 11.04 | 39,986 |
| May 14 2024 | 10.77 | 0.08 | 0.75% | 10.51 | 10.845 | 10.50 | 42,251 |
| May 13 2024 | 10.69 | 0.04 | 0.38% | 10.88 | 10.92 | 10.6065 | 63,607 |
| May 10 2024 | 10.65 | -0.54 | -4.83% | 11.22 | 11.2217 | 10.62 | 36,677 |
| May 09 2024 | 11.19 | 0.19 | 1.73% | 11.04 | 11.2589 | 10.9081 | 43,037 |
| May 08 2024 | 11.00 | -0.03 | -0.27% | 10.89 | 11.029 | 10.602 | 28,747 |
| May 07 2024 | 11.03 | -0.36 | -3.16% | 11.36 | 11.36 | 10.99 | 29,761 |
| May 06 2024 | 11.39 | 0.42 | 3.83% | 11.09 | 11.58 | 11.06 | 179,550 |
| May 03 2024 | 10.97 | 0.22 | 2.05% | 11.11 | 11.22 | 10.84 | 46,713 |
| May 02 2024 | 10.75 | 0.36 | 3.46% | 10.53 | 10.76 | 10.28 | 32,365 |
| May 01 2024 | 10.39 | 0.10 | 0.97% | 10.02 | 10.6999 | 10.02 | 66,467 |
| Apr 30 2024 | 10.29 | -0.89 | -7.96% | 10.85 | 10.95 | 10.26 | 112,239 |
| Apr 29 2024 | 11.18 | -0.46 | -3.95% | 11.52 | 11.52 | 11.0982 | 84,268 |
| Apr 26 2024 | 11.64 | 0.25 | 2.19% | 11.39 | 11.6899 | 11.28 | 33,588 |
| Apr 25 2024 | 11.39 | -0.14 | -1.21% | 10.9801 | 11.60 | 10.9801 | 46,231 |
| Apr 24 2024 | 11.53 | -0.19 | -1.62% | 11.70 | 11.9488 | 11.40 | 40,509 |
| Apr 23 2024 | 11.72 | 0.30 | 2.63% | 11.39 | 11.9093 | 11.2579 | 137,104 |
| Apr 22 2024 | 11.42 | 0.93 | 8.87% | 10.77 | 11.42 | 10.66 | 108,900 |
| Apr 19 2024 | 10.49 | 0.14 | 1.35% | 10.43 | 10.68 | 10.30 | 35,203 |
| Apr 18 2024 | 10.35 | 0.27 | 2.68% | 10.12 | 10.635 | 10.00 | 76,341 |
| Apr 17 2024 | 10.08 | -0.03 | -0.32% | 10.26 | 10.33 | 9.9016 | 64,888 |
| Apr 16 2024 | 10.1128 | -0.29 | -2.76% | 10.28 | 10.28 | 9.96 | 72,250 |
| Apr 15 2024 | 10.40 | -0.65 | -5.88% | 11.15 | 11.15 | 10.38 | 93,125 |
| Apr 12 2024 | 11.05 | -0.61 | -5.23% | 11.59 | 11.59 | 10.92 | 99,314 |
| Apr 11 2024 | 11.66 | 0.05 | 0.43% | 11.63 | 11.68 | 11.35 | 87,151 |
| Apr 10 2024 | 11.61 | 0.09 | 0.78% | 11.31 | 11.62 | 11.28 | 183,166 |
| Apr 09 2024 | 11.52 | -0.35 | -2.95% | 11.77 | 11.82 | 11.37 | 118,876 |
| Apr 08 2024 | 11.87 | 0.11 | 0.94% | 12.29 | 12.43 | 11.71 | 91,869 |
| Apr 05 2024 | 11.76 | -0.19 | -1.59% | 11.90 | 12.165 | 11.65 | 64,192 |
| Apr 04 2024 | 11.95 | -0.19 | -1.57% | 12.37 | 12.6257 | 11.95 | 78,117 |
| Apr 03 2024 | 12.14 | 0.03 | 0.25% | 12.03 | 12.3931 | 11.94 | 64,640 |
| Apr 02 2024 | 12.11 | -0.62 | -4.87% | 12.36 | 12.36 | 11.79 | 76,259 |
