Bit Hotel Historical Data

BTH Page 7
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $0.0791
-4.11%
$79.11 million $2,605
Dec 6, 2024 $0.0825
-4.81%
$82.5 million $8,821
Dec 5, 2024 $0.0867
+1.16%
$86.67 million $8,631
Dec 4, 2024 $0.0857
+1.96%
$85.68 million $6,291
Dec 3, 2024 $0.084
+2.35%
$84.03 million $5,225
Dec 2, 2024 $0.0821
+0.43%
$83.47 million $7,362
Dec 1, 2024 $0.0889
+3.78%
$88.92 million $7,589
Nov 30, 2024 $0.0857
+6.52%
$85.68 million $5,909
Nov 29, 2024 $0.0833
+6.80%
$83.3 million $13,765
Nov 28, 2024 $0.078
-5.04%
$77.99 million $18,644
Nov 27, 2024 $0.0823
-4.75%
$82.28 million $11,357
Nov 26, 2024 $0.0864
+7.62%
$86.39 million $14,127
Nov 25, 2024 $0.0803
-29.17%
$80.27 million $27,478
Nov 24, 2024 $0.113
+37.85%
$113.32 million $40,790
Nov 23, 2024 $0.0822
+14.94%
$82.21 million $19,473
Nov 22, 2024 $0.0715
+36.24%
$71.52 million $13,769
Nov 21, 2024 $0.0525
+19.85%
$52.5 million $6,232
Nov 20, 2024 $0.0438
-4.13%
$44.08 million $2,647
Nov 19, 2024 $0.0419
-1.57%
$41.94 million $4,521
Nov 18, 2024 $0.0426
+3.05%
$42.61 million $7,335
Nov 17, 2024 $0.0415
+9.65%
$41.48 million $3,639
Nov 16, 2024 $0.0378
-12.69%
$37.83 million $5,296
Nov 15, 2024 $0.0433
-6.79%
$43.33 million $6,754
Nov 14, 2024 $0.0465
-0.52%
$46.48 million $4,591
Nov 13, 2024 $0.0467
-2.92%
$46.73 million $6,278
Nov 12, 2024 $0.0481
-11.69%
$48.13 million $8,355
Nov 11, 2024 $0.0494
-1.92%
$49.4 million $5,123
Nov 10, 2024 $0.0504
+7.96%
$50.37 million $7,303
Nov 9, 2024 $0.0467
+2.98%
$46.65 million $9,280
Nov 8, 2024 $0.0453
-0.63%
$45.3 million $5,871
Nov 7, 2024 $0.0456
+5.78%
$45.59 million $5,455
Nov 6, 2024 $0.0431
+2.44%
$43.1 million $7,825
Nov 5, 2024 $0.0421
-3.47%
$42.07 million $3,311
Nov 4, 2024 $0.0448
+9.33%
$44.84 million $9,439
Nov 3, 2024 $0.041
+8.72K%
$41.02 million $4,115
Nov 2, 2024 $0.000465
-0.03%
$464,883 $1
Nov 1, 2024 $0.000465
-2.13%
$465,032 $4
Oct 31, 2024 $0.000475
-7.68%
$475,165 $716
Oct 30, 2024 $0.000515
+7.19%
$514,692 $217
Oct 29, 2024 $0.00048
+3.85%
$480,154 $144
Oct 28, 2024 $0.000462
+8.36%
$462,343 $850
Oct 27, 2024 $0.000427
+2.43%
$426,659 $1,200
Sep 5, 2024 $0.00968
-15.66%
$-- $4,432
Sep 4, 2024 $0.0115
+27.15%
$11.48 million $5,534
Sep 3, 2024 $0.00903
+8.85%
$9.03 million $5,612
Sep 2, 2024 $0.0083
-2.35%
$8.3 million $3,246
Sep 1, 2024 $0.00886
+36.40%
$8.86 million $3,043
Aug 31, 2024 $0.00656
+10.80%
$6.56 million $2,887
Aug 30, 2024 $0.00592
-2.60%
$5.92 million $2,449
Aug 29, 2024 $0.00608
-5.87%
$6.08 million $2,521