Bit Hotel Historical Data

BTH Page 14
Download
Date Close Price change Market cap Trading volume
Aug 13, 2023 $ 0.185
+5.42%
$ 184.6 million $ 2,382
Aug 12, 2023 $ 0.175
+2.45%
$ 175.06 million $ 2,784
Aug 11, 2023 $ 0.171
-15.84%
$ 170.87 million $ 2,305
Aug 10, 2023 $ 0.203
-11.68%
$ 203.01 million $ 3,922
Aug 9, 2023 $ 0.23
+4.39%
$ 229.86 million $ 1,461
Aug 8, 2023 $ 0.22
-8.13%
$ 220.25 million $ 3,530
Aug 7, 2023 $ 0.24
+0.02%
$ 239.69 million $ 2,397
Aug 6, 2023 $ 0.239
+1.44%
$ 239.47 million $ 1,348
Aug 5, 2023 $ 0.264
+10.08%
$ 263.92 million $ 3,243
Aug 4, 2023 $ 0.24
-0.20%
$ 239.75 million $ 2,744
Aug 3, 2023 $ 0.24
-14.12%
$ 240.25 million $ 2,764
Aug 2, 2023 $ 0.28
-2.79%
$ 279.83 million $ 1,238
Aug 1, 2023 $ 0.288
+2.47%
$ 287.89 million $ 3,235
Jul 31, 2023 $ 0.281
+0.34%
$ 280.9 million $ 3,795
Jul 30, 2023 $ 0.28
-11.21%
$ 279.91 million $ 6,672
Jul 29, 2023 $ 0.315
+8.68%
$ 315.25 million $ 11,478
Jul 28, 2023 $ 0.281
-6.27%
$ 281.04 million $ 1,235
Jul 27, 2023 $ 0.3
-9.96%
$ 299.71 million $ 1,589
Jul 26, 2023 $ 0.353
-4.65%
$ 353.39 million $ 2,344
Jul 25, 2023 $ 0.37
+15.73%
$ 370.46 million $ 4,891
Jul 24, 2023 $ 0.38
-3.01%
$ 380.04 million $ 4,813
Jul 23, 2023 $ 0.392
+8.62%
$ 391.56 million $ 2,533
Jul 22, 2023 $ 0.361
-7.77%
$ 360.61 million $ 21,369
Jul 21, 2023 $ 0.311
-22.31%
$ 310.94 million $ 8,431
Jul 20, 2023 $ 0.4
-7.66%
$ 400.41 million $ 3,656
Jul 19, 2023 $ 0.433
-11.58%
$ 433.41 million $ 4,985
Jul 18, 2023 $ 0.49
+10.05%
$ 490.19 million $ 3,874
Jul 17, 2023 $ 0.445
+2.77%
$ 445.34 million $ 5,604
Jul 16, 2023 $ 0.434
-16.61%
$ 433.79 million $ 7,294
Jul 15, 2023 $ 0.521
-19.97%
$ 520.58 million $ 15,940
Jul 14, 2023 $ 0.65
-56.62%
$ 650.11 million $ 40,336
Jul 13, 2023 $ 1.5
+32.34%
$ 1.5 billion $ 20,639
Jul 12, 2023 $ 1.09
+11.20%
$ 1.09 billion $ 8,916
Jul 11, 2023 $ 0.98
+1.08%
$ 980.28 million $ 5,955
Jul 10, 2023 $ 0.97
-2.16%
$ 969.63 million $ 3,412
Jul 9, 2023 $ 0.96
+3.32%
$ 960.38 million $ 3,332
Jul 8, 2023 $ 0.929
-5.21%
$ 929.22 million $ 8,202
Jul 7, 2023 $ 0.98
-1.41%
$ 980.28 million $ 1,397
Jul 6, 2023 $ 0.993
+8.06%
$ 992.64 million $ 4,594
Jul 5, 2023 $ 1.01
+5.02%
$ 1.01 billion $ 5,016
Jul 4, 2023 $ 0.961
+4.48%
$ 961.33 million $ 23,170
Jul 3, 2023 $ 0.989
+9.96%
$ 988.5 million $ 8,089
Jul 2, 2023 $ 0.93
+2.20%
$ 929.17 million $ 5,645
Jul 1, 2023 $ 0.91
-2.17%
$ 908.94 million $ 7,415
Jun 30, 2023 $ 0.93
-10.60%
$ 929.35 million $ 4,982
Jun 29, 2023 $ 1.04
+2.94%
$ 1.04 billion $ 8,535
Jun 28, 2023 $ 1.25
-16.60%
$ 1.25 billion $ 22,609
Jun 27, 2023 $ 1.5
+200.10%
$ 1.5 billion $ 27,591
Jun 26, 2023 $ 0.816
-14.19%
$ 815.01 million $ 1,954
Jun 25, 2023 $ 0.81
-10.06%
$ 809.67 million $ 1,515