BIT:1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	25.04	25.34	24.96	25.28	25.28	1.20%	245
Mar 25, 2026	25.11	25.11	25.11	24.98	24.98	-0.68%	100
Mar 24, 2026	25.15	25.15	25.15	25.15	25.15	2.38%	-
Mar 23, 2026	24.12	24.71	24.12	24.56	24.56	-0.61%	884
Mar 20, 2026	24.71	24.71	24.71	24.71	24.71	3.58%	-
Mar 19, 2026	23.78	24.09	23.78	23.86	23.86	-0.06%	81
Mar 18, 2026	24.10	24.10	23.87	23.87	23.87	-1.36%	468
Mar 17, 2026	24.04	24.04	24.04	24.20	24.20	0.69%	288
Mar 16, 2026	24.27	24.27	23.94	24.04	24.04	-0.76%	39
Mar 13, 2026	24.22	24.22	24.22	24.22	24.22	2.32%	-
Mar 12, 2026	23.67	23.67	23.67	23.67	23.67	1.24%	-
Mar 11, 2026	23.79	23.79	23.74	23.38	23.38	-2.32%	64
Mar 10, 2026	23.85	23.94	23.69	23.94	23.94	-0.17%	129
Mar 9, 2026	22.50	24.50	22.50	23.98	23.98	-2.68%	200
Mar 6, 2026	24.64	24.64	24.64	24.64	24.64	-1.68%	-
Mar 5, 2026	24.75	24.90	24.75	25.06	25.06	1.64%	370
Mar 4, 2026	24.48	24.65	24.48	24.65	24.65	0.90%	192
Mar 3, 2026	23.95	24.22	23.80	24.43	24.43	1.90%	1,290
Mar 2, 2026	23.68	23.68	23.68	23.98	23.98	1.80%	200
Feb 27, 2026	23.55	23.55	23.55	23.55	23.55	0.53%	-
Feb 26, 2026	23.43	23.43	23.43	23.43	23.43	-1.43%	-
Feb 25, 2026	23.77	23.77	23.77	23.77	23.77	-0.69%	-
Feb 24, 2026	23.93	23.93	23.93	23.93	23.93	-1.77%	-
Feb 23, 2026	24.36	24.36	24.36	24.36	24.36	3.11%	-
Feb 20, 2026	23.63	23.63	23.63	23.63	23.63	-0.78%	-
Feb 19, 2026	23.67	23.67	23.67	23.81	23.81	0.53%	615
Feb 18, 2026	24.18	24.18	24.18	23.69	23.69	-2.77%	1
Feb 17, 2026	24.28	24.28	24.28	24.36	24.36	3.18%	85
Feb 16, 2026	23.61	23.61	23.61	23.61	23.61	-2.42%	-
Feb 13, 2026	24.11	24.25	24.00	24.20	24.20	-1.81%	346
Feb 12, 2026	23.98	24.51	23.98	24.64	24.64	2.50%	521
Feb 11, 2026	23.05	24.00	23.05	24.04	24.04	4.18%	1,024
Feb 10, 2026	22.65	22.66	22.65	23.08	23.08	1.34%	125
Feb 9, 2026	22.77	22.77	22.77	22.77	22.77	-0.65%	168
Feb 6, 2026	23.20	23.20	23.00	22.92	22.92	-0.63%	163
Feb 5, 2026	22.93	23.25	22.87	23.07	23.07	0.02%	3,607
Feb 4, 2026	22.57	22.96	22.57	23.06	23.06	1.52%	115
Feb 3, 2026	22.16	22.16	22.16	22.72	22.72	1.00%	90
Feb 2, 2026	22.08	22.49	22.08	22.49	22.49	3.33%	3,758
Jan 30, 2026	20.95	21.77	20.95	21.77	21.77	4.19%	1,437
Jan 29, 2026	20.09	20.88	20.09	20.89	20.89	3.08%	650
Jan 28, 2026	19.20	20.18	19.19	20.27	20.27	4.62%	6,949
Jan 27, 2026	19.37	19.37	19.37	19.37	19.37	-2.12%	249
Jan 26, 2026	19.89	19.89	19.89	19.79	19.79	-0.64%	74
Jan 23, 2026	19.92	19.92	19.92	19.92	19.92	-1.44%	-
Jan 22, 2026	20.05	20.27	20.05	20.21	20.21	0.40%	456
Jan 21, 2026	20.13	20.13	20.13	20.13	20.13	0.45%	-
Jan 20, 2026	19.92	20.05	19.92	20.04	20.04	-0.62%	646
Jan 19, 2026	22.20	22.20	20.04	20.17	20.17	-0.10%	442
Jan 16, 2026	20.40	20.40	20.40	20.19	20.19	-1.25%	350