BITC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 16 2025 | 94.00 | 0.00 | 0.00% | 93.45 | 94.00 | 91.6347 | 5,547 |
Jan 15 2025 | 94.00 | 2.90 | 3.18% | 91.8999 | 94.9999 | 90.45 | 7,265 |
Jan 14 2025 | 91.1042 | 2.26 | 2.55% | 89.7316 | 91.7035 | 89.05 | 4,578 |
Jan 13 2025 | 88.8417 | -0.21 | -0.23% | 89.1853 | 89.1853 | 84.4702 | 16,072 |
Jan 10 2025 | 89.0485 | 2.35 | 2.71% | 88.6663 | 90.5362 | 86.9401 | 5,640 |
Jan 09 2025 | 86.699 | -1.75 | -1.98% | 88.563 | 88.80 | 85.223 | 11,727 |
Jan 08 2025 | 88.453 | -1.75 | -1.94% | 89.5619 | 89.9449 | 86.5555 | 7,885 |
Jan 07 2025 | 90.2054 | -4.33 | -4.58% | 95.129 | 95.129 | 89.5557 | 11,885 |
Jan 06 2025 | 94.5362 | 1.69 | 1.82% | 93.5092 | 95.45 | 91.7449 | 13,991 |
Jan 03 2025 | 92.85 | 0.84 | 0.91% | 91.0803 | 93.1233 | 90.184 | 4,016 |
Jan 02 2025 | 92.0145 | 5.26 | 6.07% | 88.6003 | 92.2407 | 88.6003 | 10,450 |
Dec 30 2024 | 86.7498 | -1.16 | -1.32% | 86.4782 | 87.10 | 86.1086 | 3,909 |
Dec 27 2024 | 87.9072 | 0.99 | 1.14% | 9.7271 | 90.1987 | 9.7271 | 23,863 |
Dec 23 2024 | 86.9161 | -3.34 | -3.71% | 88.3043 | 89.3899 | 85.5229 | 12,841 |
Dec 20 2024 | 90.2606 | 1.20 | 1.35% | 92.0778 | 92.2398 | 85.6891 | 33,240 |
Dec 19 2024 | 89.0562 | -5.94 | -6.26% | 93.4308 | 95.4949 | 88.2565 | 12,811 |
Dec 18 2024 | 95.00 | -3.88 | -3.93% | 96.0282 | 97.4989 | 95.00 | 7,696 |
Dec 17 2024 | 98.884 | 0.83 | 0.84% | 98.3502 | 99.6149 | 97.2051 | 10,828 |
Dec 16 2024 | 98.0574 | 3.68 | 3.90% | 96.0735 | 98.8404 | 95.35 | 4,998 |
Dec 13 2024 | 94.3802 | 2.00 | 2.17% | 92.3425 | 94.3802 | 92.0149 | 1,567 |
Dec 12 2024 | 92.3799 | -1.06 | -1.13% | 92.1596 | 94.3619 | 91.3726 | 4,164 |
Dec 11 2024 | 93.439 | 3.49 | 3.88% | 88.3439 | 93.439 | 88.3439 | 4,880 |
Dec 10 2024 | 89.9509 | 1.00 | 1.13% | 89.5945 | 89.9509 | 86.5001 | 6,539 |
Dec 09 2024 | 88.9483 | -3.55 | -3.84% | 90.9503 | 91.7849 | 88.823 | 9,919 |
Dec 06 2024 | 92.503 | 3.26 | 3.65% | 89.9352 | 93.3437 | 89.0812 | 12,355 |
Dec 05 2024 | 89.2415 | -2.16 | -2.37% | 93.1707 | 94.9699 | 89.2415 | 10,531 |
Dec 04 2024 | 91.4033 | 3.11 | 3.52% | 89.0619 | 91.4033 | 86.6943 | 16,954 |
Dec 03 2024 | 88.2941 | -0.64 | -0.72% | 87.8807 | 88.3938 | 86.2195 | 3,330 |
Dec 02 2024 | 88.9303 | -0.47 | -0.53% | 88.9813 | 89.8095 | 87.2599 | 4,268 |
Nov 29 2024 | 89.4036 | 3.11 | 3.61% | 87.6349 | 90.3885 | 87.6051 | 4,117 |
Nov 28 2024 | 86.289 | -2.71 | -3.05% | 86.6001 | 88.2048 | 86.289 | 887 |
Nov 27 2024 | 89.00 | 4.12 | 4.85% | 85.6462 | 89.7774 | 85.2353 | 5,122 |
Nov 26 2024 | 84.8841 | -2.82 | -3.22% | 87.4708 | 87.9801 | 83.9251 | 17,072 |
Nov 25 2024 | 87.7047 | -3.80 | -4.15% | 91.366 | 91.366 | 86.4089 | 13,060 |
Nov 22 2024 | 91.50 | 1.10 | 1.22% | 91.8138 | 92.9655 | 90.281 | 12,621 |
Nov 21 2024 | 90.3989 | 3.54 | 4.08% | 89.287 | 91.50 | 87.9101 | 13,873 |
Nov 20 2024 | 86.857 | 2.06 | 2.43% | 84.6884 | 87.1898 | 84.6884 | 7,396 |
Nov 19 2024 | 84.80 | 1.19 | 1.43% | 84.262 | 85.7802 | 83.3953 | 6,447 |
Nov 18 2024 | 83.608 | 0.07 | 0.09% | 84.00 | 84.5848 | 81.8001 | 10,637 |
Nov 15 2024 | 83.5366 | 2.16 | 2.66% | 81.3598 | 83.5651 | 80.0412 | 6,596 |
Nov 14 2024 | 81.3746 | -0.32 | -0.39% | 82.5287 | 84.1092 | 80.0051 | 9,517 |
Nov 13 2024 | 81.69 | -0.48 | -0.58% | 79.5958 | 85.963 | 79.1285 | 27,215 |
Nov 12 2024 | 82.1656 | 2.77 | 3.48% | 82.104 | 82.1886 | 77.5567 | 40,549 |
Nov 11 2024 | 79.40 | 9.83 | 14.13% | 71.4765 | 79.4999 | 71.4765 | 24,087 |
Nov 08 2024 | 69.5708 | 0.68 | 0.99% | 68.3349 | 70.1404 | 67.8397 | 10,844 |
Nov 07 2024 | 68.8893 | 0.89 | 1.31% | 67.6332 | 68.8893 | 66.7908 | 11,151 |
Nov 06 2024 | 68.00 | 6.45 | 10.48% | 67.4026 | 69.3297 | 65.2157 | 42,072 |
Nov 05 2024 | 61.55 | 1.42 | 2.36% | 61.2674 | 62.5504 | 60.5876 | 4,365 |
Nov 04 2024 | 60.13 | -1.79 | -2.90% | 61.9422 | 61.9422 | 59.539 | 4,627 |
Nov 01 2024 | 61.9233 | -0.26 | -0.42% | 61.7022 | 63.6899 | 61.2496 | 4,234 |
Oct 31 2024 | 62.182 | -2.30 | -3.56% | 64.9954 | 64.9954 | 62.182 | 8,835 |
Oct 30 2024 | 64.4803 | -0.27 | -0.42% | 64.2559 | 64.8302 | 63.5537 | 5,021 |
Oct 29 2024 | 64.75 | 2.37 | 3.80% | 64.0695 | 65.7595 | 63.3903 | 11,651 |
Oct 28 2024 | 62.3768 | 3.13 | 5.28% | 61.2949 | 62.6589 | 60.9999 | 9,276 |
Oct 25 2024 | 59.2506 | -1.72 | -2.83% | 60.3681 | 61.3499 | 59.2506 | 4,650 |
Oct 24 2024 | 60.9734 | 1.77 | 3.00% | 60.1751 | 60.9734 | 59.9149 | 2,878 |
Oct 23 2024 | 59.1996 | -1.15 | -1.91% | 59.9199 | 60.0199 | 58.46 | 2,161 |
Oct 22 2024 | 60.3509 | 0.14 | 0.23% | 60.4937 | 60.5899 | 59.6904 | 6,113 |
Oct 21 2024 | 60.2124 | -1.19 | -1.94% | 61.6082 | 61.6082 | 59.2702 | 3,568 |