BitDAO Historical Data

BIT Page 30
Download
Date Close Price change Market cap Trading volume
Jun 2, 2022 $ 0.614
-13.65%
$ 6.14 billion $ 4.89 million
Jun 1, 2022 $ 0.711
-4.87%
$ 7.11 billion $ 6.28 million
May 31, 2022 $ 0.747
-5.29%
$ 7.47 billion $ 4.44 million
May 30, 2022 $ 0.789
+4.04%
$ 7.89 billion $ 5.21 million
May 29, 2022 $ 0.758
+4.77%
$ 7.58 billion $ 4.44 million
May 28, 2022 $ 0.724
-0.11%
$ 7.24 billion $ 3.36 million
May 27, 2022 $ 0.725
-3.29%
$ 7.25 billion $ 8.22 million
May 26, 2022 $ 0.749
-2.91%
$ 7.49 billion $ 8.11 million
May 25, 2022 $ 0.772
-0.94%
$ 7.72 billion $ 3.81 million
May 24, 2022 $ 0.779
-1.44%
$ 7.79 billion $ 3.69 million
May 23, 2022 $ 0.79
-1.23%
$ 7.9 billion $ 4.56 million
May 22, 2022 $ 0.8
-0.59%
$ 8 billion $ 3.34 million
May 21, 2022 $ 0.805
+0.27%
$ 8.05 billion $ 4.02 million
May 20, 2022 $ 0.803
-1.78%
$ 8.03 billion $ 7.82 million
May 19, 2022 $ 0.817
+0.22%
$ 8.17 billion $ 2.94 million
May 18, 2022 $ 0.815
-3.41%
$ 8.15 billion $ 2.53 million
May 17, 2022 $ 0.844
+0.81%
$ 8.44 billion $ 3.65 million
May 16, 2022 $ 0.837
-2.94%
$ 8.37 billion $ 3.66 million
May 15, 2022 $ 0.863
+0.98%
$ 8.63 billion $ 2.37 million
May 14, 2022 $ 0.854
-0.18%
$ 8.54 billion $ 2.05 million
May 13, 2022 $ 0.856
+1.10%
$ 8.56 billion $ 4.27 million
May 12, 2022 $ 0.847
-5.33%
$ 8.47 billion $ 25.78 million
May 11, 2022 $ 0.894
-1.84%
$ 8.94 billion $ 14.19 million
May 10, 2022 $ 0.911
+1.38%
$ 9.11 billion $ 8.08 million
May 9, 2022 $ 0.899
-10.28%
$ 8.99 billion $ 10.97 million
May 8, 2022 $ 1
-6.58%
$ 10.02 billion $ 7.31 million
May 7, 2022 $ 1.07
-4.66%
$ 10.72 billion $ 3.94 million
May 6, 2022 $ 1.12
-2.38%
$ 11.24 billion $ 3.58 million
May 5, 2022 $ 1.15
-5.39%
$ 11.52 billion $ 4.77 million
May 4, 2022 $ 1.22
+3.24%
$ 12.18 billion $ 2.58 million
May 3, 2022 $ 1.18
-2.05%
$ 11.8 billion $ 1.98 million
May 2, 2022 $ 1.2
-0.65%
$ 12.05 billion $ 2.35 million
May 1, 2022 $ 1.21
+2.64%
$ 12.13 billion $ 2.3 million
Apr 30, 2022 $ 1.18
-4.24%
$ 11.81 billion $ 3.82 million
Apr 29, 2022 $ 1.23
-1.07%
$ 12.34 billion $ 2.85 million
Apr 28, 2022 $ 1.25
+0.41%
$ 12.47 billion $ 3.11 million
Apr 27, 2022 $ 1.24
+2.96%
$ 12.42 billion $ 3.49 million
Apr 26, 2022 $ 1.21
-7.48%
$ 12.06 billion $ 3.96 million
Apr 25, 2022 $ 1.3
+4.45%
$ 13.04 billion $ 6.39 million
Apr 24, 2022 $ 1.25
+0.63%
$ 12.49 billion $ 5.69 million
Apr 23, 2022 $ 1.24
-1.25%
$ 12.41 billion $ 4.19 million
Apr 22, 2022 $ 1.26
+0.25%
$ 12.57 billion $ 2.93 million
Apr 21, 2022 $ 1.25
-0.46%
$ 12.54 billion $ 5.88 million
Apr 20, 2022 $ 1.26
+0.97%
$ 12.6 billion $ 7.42 million
Apr 19, 2022 $ 1.25
+2.53%
$ 12.47 billion $ 7.54 million
Apr 18, 2022 $ 1.22
+2.35%
$ 12.17 billion $ 9.63 million
Apr 17, 2022 $ 1.19
-2.57%
$ 11.89 billion $ 7.27 million
Apr 16, 2022 $ 1.22
-0.25%
$ 12.2 billion $ 9.1 million
Apr 15, 2022 $ 1.22
+5.44%
$ 12.23 billion $ 10.12 million
Apr 14, 2022 $ 1.16
-3.25%
$ 11.6 billion $ 8.09 million