BIT:1COIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	154.86	156.32	151.00	152.64	152.64	-4.10%	3,604
May 26, 2026	161.18	161.50	158.40	159.16	159.16	-3.69%	1,465
May 25, 2026	166.36	166.76	163.90	165.26	165.26	1.20%	1,960
May 22, 2026	166.94	167.76	162.52	163.30	163.30	-0.68%	1,987
May 21, 2026	164.80	165.76	162.20	164.42	164.42	-2.00%	1,820
May 20, 2026	168.78	169.60	163.90	167.78	167.78	1.51%	3,293
May 19, 2026	163.46	165.50	160.22	165.28	165.28	3.02%	2,279
May 18, 2026	163.68	167.32	159.66	160.44	160.44	-3.88%	4,757
May 15, 2026	178.36	181.22	166.00	166.92	166.92	-7.61%	4,154
May 14, 2026	172.70	180.66	167.10	180.66	180.66	5.00%	3,389
May 13, 2026	177.68	180.24	168.98	172.06	172.06	-1.58%	5,063
May 12, 2026	179.52	185.00	174.40	174.82	174.82	-1.69%	8,096
May 11, 2026	170.32	178.02	165.00	177.82	177.82	9.75%	9,940
May 8, 2026	158.00	163.76	155.48	162.02	162.02	-2.08%	3,842
May 7, 2026	168.50	169.54	164.92	165.46	165.46	0.24%	3,425
May 6, 2026	168.60	173.24	165.00	165.06	165.06	-2.41%	6,225
May 5, 2026	177.28	182.00	167.54	169.14	169.14	-3.17%	7,993
May 4, 2026	169.70	176.00	166.22	174.68	174.68	9.12%	5,595
Apr 30, 2026	155.32	160.62	154.20	160.08	160.08	3.73%	1,630
Apr 29, 2026	165.02	165.46	152.00	154.32	154.32	-5.86%	2,215
Apr 28, 2026	166.92	167.30	161.72	163.92	163.92	-2.01%	2,858
Apr 27, 2026	170.80	172.00	166.68	167.28	167.28	-1.41%	1,158
Apr 24, 2026	171.34	172.28	168.42	169.68	169.68	-2.28%	1,489
Apr 23, 2026	174.70	174.86	169.30	173.64	173.64	-2.30%	2,399
Apr 22, 2026	174.04	180.16	173.02	177.72	177.72	3.01%	4,122
Apr 21, 2026	179.60	182.70	170.62	172.52	172.52	-1.85%	5,192
Apr 20, 2026	170.30	175.48	169.70	175.78	175.78	-2.14%	4,777
Apr 17, 2026	167.94	182.50	167.94	179.62	179.62	7.88%	6,507
Apr 16, 2026	167.66	168.60	160.80	166.50	166.50	3.38%	3,602
Apr 15, 2026	155.60	163.84	154.14	161.06	161.06	2.07%	4,419
Apr 14, 2026	150.04	158.40	150.04	157.80	157.80	7.80%	3,329
Apr 13, 2026	140.40	149.42	139.88	146.38	146.38	2.79%	1,458
Apr 10, 2026	144.18	146.18	139.28	142.40	142.40	-2.44%	3,618
Apr 9, 2026	149.60	151.34	142.70	145.96	145.96	-4.68%	2,484
Apr 8, 2026	156.88	161.26	151.38	153.12	153.12	5.41%	4,978
Apr 7, 2026	149.78	150.32	143.96	145.26	145.26	-1.93%	2,396
Apr 2, 2026	146.08	148.70	142.32	148.12	148.12	-1.99%	2,844
Apr 1, 2026	154.42	154.42	149.56	151.12	151.12	4.83%	2,021
Mar 31, 2026	142.02	146.88	140.20	144.16	144.16	1.22%	2,234
Mar 30, 2026	142.04	144.64	139.76	142.42	142.42	1.60%	756
Mar 27, 2026	150.32	150.84	139.00	140.18	140.18	-6.20%	4,232
Mar 26, 2026	155.00	155.60	149.44	149.44	149.44	-6.79%	5,358
Mar 25, 2026	159.90	163.50	157.90	160.32	160.32	1.16%	3,588
Mar 24, 2026	173.92	174.02	156.50	158.48	158.48	-7.76%	2,660
Mar 23, 2026	166.58	174.82	165.62	171.82	171.82	-0.88%	2,420
Mar 20, 2026	176.46	177.00	171.92	173.34	173.34	1.34%	974
Mar 19, 2026	174.18	174.32	168.00	171.04	171.04	-2.26%	2,442
Mar 18, 2026	183.74	187.08	175.00	175.00	175.00	-2.17%	2,086
Mar 17, 2026	177.72	180.66	176.00	178.88	178.88	2.62%	1,168
Mar 16, 2026	175.44	179.00	173.00	174.32	174.32	1.13%	1,361