BitDAO (BIT) historical data and Live price

BitDAO

BIT

$ 0.421595 -4.025 %

0.00002225 BTC

MARKET CAP
247.172 M

24H VOLUME
37.402 M

CIRC.SUPPLY
586.279 M

MAX SUPPLY
10 B

BIT

USD

Rank223

1H -0.01 %

24H -4.02 %

7D -0.91 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.45	0.451	0.437	0.439	17,219,754.08	257,249,547.01
6/28/22	0.462	0.468	0.45	0.45	18,881,880.49	263,814,295.62
6/27/22	0.463	0.468	0.46	0.462	21,850,460.97	271,023,031.34
6/26/22	0.467	0.475	0.463	0.463	19,746,215.63	271,593,495.61
6/25/22	0.461	0.467	0.458	0.467	23,851,709.86	273,934,645.36
6/24/22	0.432	0.463	0.432	0.461	27,558,814.6	270,354,294.87
6/23/22	0.418	0.432	0.417	0.432	17,957,349.41	253,078,890.5
6/22/22	0.425	0.425	0.417	0.418	22,321,391.12	244,836,172.56
6/21/22	0.438	0.444	0.424	0.425	41,241,149.21	248,893,221.16
6/20/22	0.433	0.439	0.425	0.438	32,629,541.7	256,675,820.79
6/19/22	0.412	0.435	0.41	0.433	37,127,489.63	254,055,635.06
6/18/22	0.423	0.424	0.405	0.412	41,201,754.06	241,516,296.19
6/17/22	0.418	0.424	0.418	0.423	28,620,494.36	247,886,604.61
6/16/22	0.442	0.445	0.417	0.418	32,300,230.97	245,144,968.06
6/15/22	0.459	0.462	0.417	0.442	65,535,957.4	259,110,214.12
6/14/22	0.45	0.468	0.436	0.459	56,669,323.25	269,363,651.38
6/13/22	0.473	0.473	0.431	0.45	62,029,372.5	263,806,774.86
6/12/22	0.51	0.512	0.46	0.473	42,742,150.51	277,424,936.91
6/11/22	0.542	0.547	0.501	0.51	31,776,907.59	299,056,039.89
6/10/22	0.543	0.561	0.538	0.542	39,955,222.11	317,788,719.77
6/9/22	0.549	0.558	0.539	0.543	24,497,555.65	318,251,077.69
6/8/22	0.566	0.566	0.546	0.549	36,774,402.29	322,122,641.69
6/7/22	0.572	0.577	0.537	0.566	43,766,401.69	331,668,525.25
6/6/22	0.549	0.594	0.549	0.572	43,329,107.97	335,207,267.59
6/5/22	0.561	0.565	0.538	0.549	41,249,665.42	321,970,619.66
6/4/22	0.529	0.573	0.505	0.561	87,117,691.08	328,914,914.12
6/3/22	0.614	0.616	0.502	0.529	123,916,551.58	310,251,385.63
6/2/22	0.709	0.709	0.608	0.614	120,887,904.2	359,747,489.61
6/1/22	0.749	0.768	0.693	0.709	118,715,155.01	415,710,358.16
5/31/22	0.789	0.792	0.745	0.749	73,292,351.46	438,921,863.99
5/30/22	0.755	0.803	0.753	0.789	108,094,749.09	462,397,065.96
5/29/22	0.723	0.764	0.72	0.755	30,458,866.61	442,829,515.78
5/28/22	0.723	0.724	0.721	0.723	14,935,415.79	423,675,645.5
5/27/22	0.749	0.749	0.723	0.723	32,863,929.9	424,027,130.68
5/26/22	0.772	0.773	0.722	0.749	40,074,705.05	439,089,805.64
5/25/22	0.781	0.783	0.771	0.772	20,014,384.16	452,499,245.55
5/24/22	0.791	0.792	0.778	0.78	24,921,742.35	457,540,768.19
5/23/22	0.802	0.803	0.79	0.791	25,727,049.23	463,573,180.06
5/22/22	0.804	0.805	0.801	0.803	24,983,564.99	470,585,852.51
5/21/22	0.804	0.805	0.802	0.804	17,401,414.41	471,476,848.18
5/20/22	0.816	0.818	0.803	0.804	32,824,367.52	471,563,083.14
5/19/22	0.818	0.821	0.815	0.817	35,506,404.59	478,737,577.46
5/18/22	0.847	0.849	0.817	0.818	33,967,027.47	479,323,245.91
5/17/22	0.839	0.851	0.834	0.847	10,527,914.73	496,591,979.51
5/16/22	0.866	0.866	0.836	0.839	11,895,379.47	491,970,188.46
5/15/22	0.854	0.868	0.842	0.865	10,262,119.68	507,398,634.27
5/14/22	0.857	0.867	0.835	0.854	14,367,218.72	500,786,605.26
5/13/22	0.842	0.888	0.841	0.858	15,096,118.16	502,742,571.17
5/12/22	0.894	0.916	0.829	0.842	95,013,622.23	493,795,151.99
5/11/22	0.909	0.912	0.882	0.894	50,837,963.33	524,145,900.56
5/10/22	0.901	0.928	0.894	0.909	25,855,573.58	533,213,583.25
5/9/22	1.003	1.007	0.9	0.9	33,960,418.15	527,817,090.65
5/8/22	1.075	1.075	0.999	1.003	30,161,815.21	587,938,083.43
5/7/22	1.126	1.127	1.061	1.075	16,069,161.25	630,152,832.05
5/6/22	1.154	1.158	1.119	1.127	26,437,690.74	660,481,516.82
5/5/22	1.212	1.229	1.14	1.154	34,247,512.84	676,555,320.9
5/4/22	1.185	1.223	1.174	1.212	14,911,260.46	710,516,038.72
5/3/22	1.207	1.208	1.183	1.185	10,433,678.81	694,694,053.28
5/2/22	1.215	1.224	1.19	1.207	15,946,045.05	707,842,127.26
5/1/22	1.182	1.217	1.182	1.215	12,587,697.13	712,110,840.41
4/30/22	1.233	1.237	1.18	1.183	16,765,200.28	693,447,255.95
4/29/22	1.248	1.251	1.221	1.233	20,538,569.34	722,612,926.61
4/28/22	1.239	1.258	1.229	1.248	21,622,196.35	731,846,046.22
4/27/22	1.206	1.247	1.206	1.239	31,867,844.97	726,431,457.61
4/26/22	1.304	1.31	1.198	1.206	27,647,221.72	707,144,408.13
4/25/22	1.251	1.31	1.219	1.305	64,651,766.78	764,915,018.33
4/24/22	1.244	1.261	1.243	1.251	24,894,444.81	733,348,633.6
4/23/22	1.257	1.258	1.235	1.244	19,550,336.32	729,466,565.39
4/22/22	1.254	1.276	1.243	1.258	48,467,420.09	737,338,314.29
4/21/22	1.262	1.317	1.243	1.254	66,160,117.04	735,216,011.78
4/20/22	1.245	1.284	1.236	1.262	59,541,911.79	739,885,987.97
4/19/22	1.216	1.249	1.207	1.245	44,809,633.06	730,068,559.93
4/18/22	1.192	1.217	1.164	1.216	43,492,624.82	712,906,705.85
4/17/22	1.218	1.226	1.19	1.192	25,844,779.99	698,736,433.78
4/16/22	1.223	1.225	1.209	1.218	33,155,036.05	714,103,269.3
4/15/22	1.162	1.224	1.158	1.223	40,660,218.63	717,163,620.15
4/14/22	1.198	1.203	1.154	1.162	32,623,128.4	681,023,956.85
4/13/22	1.162	1.203	1.155	1.198	27,162,414.6	702,464,811.64
4/12/22	1.139	1.181	1.136	1.162	32,412,121.86	681,255,115.05
4/11/22	1.233	1.233	1.134	1.139	37,314,033.76	667,891,286.49
4/10/22	1.242	1.254	1.231	1.233	25,520,262.41	722,912,769.59
4/9/22	1.226	1.243	1.225	1.242	22,631,627.27	728,436,918.94
4/8/22	1.235	1.258	1.221	1.226	33,666,613.66	718,717,451.54
4/7/22	1.196	1.242	1.191	1.235	37,229,781.24	724,249,297.94
4/6/22	1.284	1.285	1.191	1.196	52,466,014.3	701,231,100.53
4/5/22	1.338	1.345	1.284	1.284	28,754,820.36	752,977,494.01
4/4/22	1.338	1.344	1.307	1.338	30,096,850.47	784,205,823.46
4/3/22	1.335	1.363	1.322	1.338	22,628,915.1	784,533,396.05
4/2/22	1.33	1.36	1.322	1.335	26,694,773.11	782,690,189.53
4/1/22	1.281	1.338	1.262	1.33	33,911,046.94	779,955,230.6

Similar Coins