BitDAO (BIT) historical data and Live price

bitdao

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
Rank223
1H -0.01 %
24H -4.02 %
7D -0.91 %
EXPLORER 1
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.450.4510.4370.43917,219,754.08257,249,547.01
6/28/220.4620.4680.450.4518,881,880.49263,814,295.62
6/27/220.4630.4680.460.46221,850,460.97271,023,031.34
6/26/220.4670.4750.4630.46319,746,215.63271,593,495.61
6/25/220.4610.4670.4580.46723,851,709.86273,934,645.36
6/24/220.4320.4630.4320.46127,558,814.6270,354,294.87
6/23/220.4180.4320.4170.43217,957,349.41253,078,890.5
6/22/220.4250.4250.4170.41822,321,391.12244,836,172.56
6/21/220.4380.4440.4240.42541,241,149.21248,893,221.16
6/20/220.4330.4390.4250.43832,629,541.7256,675,820.79
6/19/220.4120.4350.410.43337,127,489.63254,055,635.06
6/18/220.4230.4240.4050.41241,201,754.06241,516,296.19
6/17/220.4180.4240.4180.42328,620,494.36247,886,604.61
6/16/220.4420.4450.4170.41832,300,230.97245,144,968.06
6/15/220.4590.4620.4170.44265,535,957.4259,110,214.12
6/14/220.450.4680.4360.45956,669,323.25269,363,651.38
6/13/220.4730.4730.4310.4562,029,372.5263,806,774.86
6/12/220.510.5120.460.47342,742,150.51277,424,936.91
6/11/220.5420.5470.5010.5131,776,907.59299,056,039.89
6/10/220.5430.5610.5380.54239,955,222.11317,788,719.77
6/9/220.5490.5580.5390.54324,497,555.65318,251,077.69
6/8/220.5660.5660.5460.54936,774,402.29322,122,641.69
6/7/220.5720.5770.5370.56643,766,401.69331,668,525.25
6/6/220.5490.5940.5490.57243,329,107.97335,207,267.59
6/5/220.5610.5650.5380.54941,249,665.42321,970,619.66
6/4/220.5290.5730.5050.56187,117,691.08328,914,914.12
6/3/220.6140.6160.5020.529123,916,551.58310,251,385.63
6/2/220.7090.7090.6080.614120,887,904.2359,747,489.61
6/1/220.7490.7680.6930.709118,715,155.01415,710,358.16
5/31/220.7890.7920.7450.74973,292,351.46438,921,863.99
5/30/220.7550.8030.7530.789108,094,749.09462,397,065.96
5/29/220.7230.7640.720.75530,458,866.61442,829,515.78
5/28/220.7230.7240.7210.72314,935,415.79423,675,645.5
5/27/220.7490.7490.7230.72332,863,929.9424,027,130.68
5/26/220.7720.7730.7220.74940,074,705.05439,089,805.64
5/25/220.7810.7830.7710.77220,014,384.16452,499,245.55
5/24/220.7910.7920.7780.7824,921,742.35457,540,768.19
5/23/220.8020.8030.790.79125,727,049.23463,573,180.06
5/22/220.8040.8050.8010.80324,983,564.99470,585,852.51
5/21/220.8040.8050.8020.80417,401,414.41471,476,848.18
5/20/220.8160.8180.8030.80432,824,367.52471,563,083.14
5/19/220.8180.8210.8150.81735,506,404.59478,737,577.46
5/18/220.8470.8490.8170.81833,967,027.47479,323,245.91
5/17/220.8390.8510.8340.84710,527,914.73496,591,979.51
5/16/220.8660.8660.8360.83911,895,379.47491,970,188.46
5/15/220.8540.8680.8420.86510,262,119.68507,398,634.27
5/14/220.8570.8670.8350.85414,367,218.72500,786,605.26
5/13/220.8420.8880.8410.85815,096,118.16502,742,571.17
5/12/220.8940.9160.8290.84295,013,622.23493,795,151.99
5/11/220.9090.9120.8820.89450,837,963.33524,145,900.56
5/10/220.9010.9280.8940.90925,855,573.58533,213,583.25
5/9/221.0031.0070.90.933,960,418.15527,817,090.65
5/8/221.0751.0750.9991.00330,161,815.21587,938,083.43
5/7/221.1261.1271.0611.07516,069,161.25630,152,832.05
5/6/221.1541.1581.1191.12726,437,690.74660,481,516.82
5/5/221.2121.2291.141.15434,247,512.84676,555,320.9
5/4/221.1851.2231.1741.21214,911,260.46710,516,038.72
5/3/221.2071.2081.1831.18510,433,678.81694,694,053.28
5/2/221.2151.2241.191.20715,946,045.05707,842,127.26
5/1/221.1821.2171.1821.21512,587,697.13712,110,840.41
4/30/221.2331.2371.181.18316,765,200.28693,447,255.95
4/29/221.2481.2511.2211.23320,538,569.34722,612,926.61
4/28/221.2391.2581.2291.24821,622,196.35731,846,046.22
4/27/221.2061.2471.2061.23931,867,844.97726,431,457.61
4/26/221.3041.311.1981.20627,647,221.72707,144,408.13
4/25/221.2511.311.2191.30564,651,766.78764,915,018.33
4/24/221.2441.2611.2431.25124,894,444.81733,348,633.6
4/23/221.2571.2581.2351.24419,550,336.32729,466,565.39
4/22/221.2541.2761.2431.25848,467,420.09737,338,314.29
4/21/221.2621.3171.2431.25466,160,117.04735,216,011.78
4/20/221.2451.2841.2361.26259,541,911.79739,885,987.97
4/19/221.2161.2491.2071.24544,809,633.06730,068,559.93
4/18/221.1921.2171.1641.21643,492,624.82712,906,705.85
4/17/221.2181.2261.191.19225,844,779.99698,736,433.78
4/16/221.2231.2251.2091.21833,155,036.05714,103,269.3
4/15/221.1621.2241.1581.22340,660,218.63717,163,620.15
4/14/221.1981.2031.1541.16232,623,128.4681,023,956.85
4/13/221.1621.2031.1551.19827,162,414.6702,464,811.64
4/12/221.1391.1811.1361.16232,412,121.86681,255,115.05
4/11/221.2331.2331.1341.13937,314,033.76667,891,286.49
4/10/221.2421.2541.2311.23325,520,262.41722,912,769.59
4/9/221.2261.2431.2251.24222,631,627.27728,436,918.94
4/8/221.2351.2581.2211.22633,666,613.66718,717,451.54
4/7/221.1961.2421.1911.23537,229,781.24724,249,297.94
4/6/221.2841.2851.1911.19652,466,014.3701,231,100.53
4/5/221.3381.3451.2841.28428,754,820.36752,977,494.01
4/4/221.3381.3441.3071.33830,096,850.47784,205,823.46
4/3/221.3351.3631.3221.33822,628,915.1784,533,396.05
4/2/221.331.361.3221.33526,694,773.11782,690,189.53
4/1/221.2811.3381.2621.3333,911,046.94779,955,230.6