BitDAO (BIT) historical data and Live price

BitDAO

BIT

$ 1.21 -2.663 %

0.00001816 BTC

MARKET CAP
0

24H VOLUME
156.002 k

CIRC.SUPPLY
0

MAX SUPPLY
10 B

BIT

USD

Rank3,529

1H -0.30 %

24H -2.66 %

7D 7.61 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	1.209	1.257	1.209	1.239	75,917.35	0
4/21/24	1.188	1.274	1.188	1.209	175,300.15	0
4/20/24	1.164	1.204	1.151	1.188	79,232.65	0
4/19/24	1.17	1.175	1.136	1.164	65,228.54	0
4/18/24	1.149	1.175	1.142	1.17	124,524.86	0
4/17/24	1.119	1.194	1.111	1.149	181,595.67	0
4/16/24	1.127	1.204	1.08	1.12	798,700.19	0
4/15/24	1.174	1.191	1.127	1.127	177,991.27	0
4/14/24	1.13	1.178	1.075	1.174	131,343.59	0
4/13/24	1.172	1.21	1.04	1.13	284,011.59	0
4/12/24	1.332	1.404	1.172	1.172	560,216.02	0
4/11/24	1.357	1.393	1.304	1.332	289,990.03	0
4/10/24	1.386	1.39	1.305	1.354	214,302.68	0
4/9/24	1.45	1.455	1.29	1.386	458,764.37	0
4/8/24	1.409	1.591	1.408	1.45	738,165.6	0
4/7/24	1.35	1.471	1.35	1.409	371,663.92	0
4/6/24	1.367	1.383	1.322	1.35	165,195.28	0
4/5/24	1.427	1.448	1.332	1.367	333,085	0
4/4/24	1.243	1.468	1.237	1.427	675,681.24	0
4/3/24	1.277	1.315	1.213	1.243	216,493.1	0
4/2/24	1.248	1.305	1.178	1.277	522,063.55	0
4/1/24	1.312	1.325	1.206	1.248	269,534.5	0
3/31/24	1.335	1.36	1.283	1.312	496,602.09	0
3/30/24	1.172	1.506	1.171	1.335	2,126,413.31	0
3/29/24	1.217	1.217	1.155	1.172	209,098.54	0
3/28/24	1.271	1.272	1.179	1.217	967,467.59	0
3/27/24	0.934	1.617	0.927	1.271	5,967,737.43	0
3/26/24	0.9	1.042	0.859	0.934	629,919.23	0
3/25/24	0.85	0.9	0.85	0.9	118,842.76	0
3/24/24	0.812	0.852	0.809	0.85	77,500.17	0
3/23/24	0.81	0.836	0.801	0.812	87,679.11	0
3/22/24	0.852	0.857	0.799	0.81	108,346.1	0
3/21/24	0.862	0.875	0.826	0.852	141,872.11	0
3/20/24	0.802	0.875	0.787	0.862	235,381.59	0
3/19/24	0.879	0.88	0.786	0.802	149,872.38	0
3/18/24	0.91	0.91	0.863	0.879	121,297.39	0
3/17/24	0.895	0.981	0.874	0.913	226,528.03	0
3/16/24	0.952	0.978	0.881	0.895	190,408.05	0
3/15/24	1.039	1.039	0.92	0.952	284,512.17	0
3/14/24	1.041	1.128	1.003	1.039	489,335.84	0
3/13/24	1.063	1.185	1.026	1.041	484,133.37	0
3/12/24	1.072	1.108	1.038	1.063	121,552.43	0
3/11/24	1.046	1.108	1.032	1.072	272,956.44	0
3/10/24	1.082	1.082	1.037	1.046	304,635.28	0
3/9/24	1.061	1.141	1.024	1.082	763,050.7	0
3/8/24	0.988	1.22	0.987	1.065	947,503.15	0
3/7/24	0.977	1.01	0.965	0.988	205,436.34	0
3/6/24	0.922	1.141	0.918	0.977	778,112.09	0
3/5/24	0.931	1.355	0.894	0.922	1,911,158.87	0
3/4/24	0.925	0.934	0.896	0.931	117,368.92	0
3/3/24	0.91	0.943	0.89	0.925	172,591.24	0
3/2/24	0.946	0.949	0.897	0.91	280,654.69	0
3/1/24	0.908	0.95	0.903	0.946	306,612.87	0
2/29/24	0.949	1.055	0.888	0.908	668,840.29	0
2/28/24	0.925	0.962	0.866	0.949	1,012,646.8	0
2/27/24	1.102	1.163	0.911	0.925	1,805,827.9	0
2/26/24	0.891	1.464	0.884	1.102	7,078,910.06	0
2/25/24	0.813	0.906	0.804	0.891	416,805.01	0
2/24/24	0.784	0.834	0.771	0.813	141,503.27	0
2/23/24	0.78	0.818	0.779	0.784	160,672.41	0
2/22/24	0.752	0.82	0.739	0.78	288,927.03	0
2/21/24	0.768	0.773	0.73	0.752	101,095.32	0
2/20/24	0.788	0.802	0.763	0.768	67,082.34	0
2/19/24	0.776	0.827	0.772	0.788	180,361.43	0
2/18/24	0.756	0.791	0.755	0.776	150,160.72	0
2/17/24	0.764	0.785	0.747	0.756	82,229.23	0
2/16/24	0.788	0.792	0.761	0.765	215,700.23	0
2/15/24	0.764	0.917	0.746	0.78	1,224,492.33	0
2/14/24	0.715	0.847	0.702	0.764	571,807.22	0
2/13/24	0.695	0.762	0.689	0.715	367,720.95	0
2/12/24	0.706	0.706	0.677	0.695	85,107.34	0
2/11/24	0.695	0.718	0.694	0.706	51,657.92	0
2/10/24	0.713	0.737	0.683	0.695	116,438.08	0
2/9/24	0.685	0.717	0.685	0.713	93,514.4	0
2/8/24	0.666	0.801	0.663	0.685	459,142.32	0
2/7/24	0.668	0.679	0.66	0.666	62,779.31	0
2/6/24	0.68	0.692	0.656	0.668	52,095.59	0
2/5/24	0.698	0.705	0.66	0.68	87,841.12	0
2/4/24	0.715	0.719	0.693	0.698	41,284.87	0
2/3/24	0.706	0.724	0.705	0.715	30,447.12	0
2/2/24	0.721	0.729	0.706	0.706	32,633.34	0
2/1/24	0.722	0.727	0.71	0.721	44,848.55	0
1/31/24	0.723	0.731	0.712	0.722	119,093.11	0
1/30/24	0.735	0.751	0.722	0.722	88,305.3	0
1/29/24	0.746	0.762	0.729	0.735	86,784.34	0
1/28/24	0.762	0.799	0.737	0.746	147,211.13	0
1/27/24	0.778	0.817	0.707	0.762	390,789.91	0
1/26/24	0.693	0.864	0.692	0.778	452,226.34	0
1/25/24	0.691	0.709	0.679	0.693	75,398.22	0
1/24/24	0.678	0.697	0.677	0.691	24,972.61	0

Similar Coins