BIT:1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	21.50	21.56	21.50	21.51	21.51	-0.02%	2,614
May 26, 2026	21.74	21.74	21.52	21.52	21.52	-0.65%	232
May 25, 2026	21.55	21.55	21.54	21.66	21.66	-0.60%	406
May 22, 2026	21.76	21.76	21.76	21.79	21.79	-0.02%	47
May 21, 2026	21.79	21.79	21.79	21.79	21.79	1.80%	-
May 20, 2026	21.65	21.65	21.65	21.41	21.41	0.05%	50
May 19, 2026	21.40	21.40	21.40	21.40	21.40	1.52%	-
May 18, 2026	20.66	21.08	20.66	21.08	21.08	-0.96%	112
May 15, 2026	21.28	21.28	21.28	21.28	21.28	0.40%	-
May 14, 2026	21.17	21.19	21.17	21.20	21.20	-0.21%	170
May 13, 2026	21.43	21.53	21.43	21.24	21.24	-1.42%	96
May 12, 2026	21.25	21.55	21.25	21.55	21.55	1.80%	393
May 11, 2026	21.44	21.44	21.14	21.17	21.17	-1.31%	267
May 8, 2026	21.47	21.47	21.47	21.45	21.45	-0.42%	4
May 7, 2026	21.57	21.57	21.51	21.54	21.54	-1.19%	53
May 6, 2026	22.18	22.18	21.82	21.80	21.80	-1.47%	704
May 5, 2026	22.18	22.18	22.18	22.12	22.12	-0.47%	60
May 4, 2026	22.23	22.23	22.23	22.23	22.23	-0.83%	-
Apr 30, 2026	22.20	22.20	22.20	22.41	22.41	1.49%	131
Apr 29, 2026	22.12	22.12	22.08	22.08	22.08	-1.63%	36
Apr 28, 2026	22.45	22.45	22.45	22.45	22.45	0.72%	-
Apr 27, 2026	22.52	22.52	22.52	22.29	22.29	-0.58%	9
Apr 24, 2026	22.42	22.42	22.42	22.42	22.42	-0.97%	-
Apr 23, 2026	22.24	22.24	22.24	22.64	22.64	4.40%	95
Apr 22, 2026	22.06	22.53	21.39	21.68	21.68	-2.67%	1,637
Apr 21, 2026	22.28	22.28	22.28	22.28	22.28	-1.33%	-
Apr 20, 2026	22.58	22.58	22.58	22.58	22.58	0.69%	-
Apr 17, 2026	22.41	22.41	22.27	22.42	22.42	0.52%	2,008
Apr 16, 2026	22.31	22.31	22.31	22.31	22.31	3.07%	-
Apr 15, 2026	21.84	21.84	21.72	21.64	21.64	-0.21%	200
Apr 14, 2026	21.54	21.76	21.32	21.69	21.69	-1.83%	1,291
Apr 13, 2026	22.71	22.71	22.68	22.09	22.09	-1.47%	91
Apr 10, 2026	22.78	22.78	22.71	22.42	22.42	11.13%	104
Apr 9, 2026	25.77	25.77	22.30	20.18	20.18	-12.98%	155
Apr 8, 2026	23.04	23.43	23.04	23.43	23.18	-4.43%	434
Apr 7, 2026	24.51	24.51	24.51	24.51	24.26	0.49%	-
Apr 2, 2026	24.39	24.39	24.39	24.39	24.14	-0.25%	-
Apr 1, 2026	24.90	24.95	24.45	24.45	24.20	-1.35%	200
Mar 31, 2026	24.79	24.79	24.79	24.79	24.53	-2.25%	-
Mar 30, 2026	25.36	25.36	25.36	25.36	25.09	0.16%	-
Mar 27, 2026	25.07	25.07	25.07	25.32	25.05	0.16%	1
Mar 26, 2026	25.04	25.34	24.96	25.28	25.01	1.20%	245
Mar 25, 2026	25.11	25.11	25.11	24.98	24.72	-0.68%	100
Mar 24, 2026	25.15	25.15	25.15	25.15	24.89	2.38%	-
Mar 23, 2026	24.12	24.71	24.12	24.56	24.31	-0.61%	884
Mar 20, 2026	24.71	24.71	24.71	24.71	24.46	3.58%	-
Mar 19, 2026	23.78	24.09	23.78	23.86	23.61	-0.06%	81
Mar 18, 2026	24.10	24.10	23.87	23.87	23.62	-1.36%	468
Mar 17, 2026	24.04	24.04	24.04	24.20	23.95	0.69%	288
Mar 16, 2026	24.27	24.27	23.94	24.04	23.79	-0.76%	39