Bitz(BITZ)Today
$0.599928
Bitz Price History
(BITZ)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.586830 | $0.604588 | $0.550026 | $0.591528 | $1,448.055 |
2025-09-01 | $0.613647 | $0.617748 | $0.584811 | $0.585710 | $444.0668 |
2025-08-31 | $0.575478 | $0.613658 | $0.562597 | $0.613647 | $1,150.164 |
2025-08-30 | $0.546737 | $0.577456 | $0.529258 | $0.575514 | $976.4182 |
2025-08-29 | $0.623510 | $0.623584 | $0.546683 | $0.546737 | $1,947.907 |
2025-08-28 | $0.714226 | $0.706027 | $0.610187 | $0.623512 | $4,419.451 |
2025-08-27 | $0.615241 | $0.72639 | $0.615498 | $0.714226 | $9,907.638 |
2025-08-26 | $1.512950 | $1.496374 | $0.587260 | $0.615189 | $16,118.41 |
2025-08-25 | $1.749970 | $1.81 | $1.49 | $1.513088 | $9,662.598 |
2025-08-24 | $1.810057 | $1.84 | $1.72 | $1.749890 | $2,168.965 |
2025-08-23 | $1.759925 | $1.92 | $1.77 | $1.809908 | $4,659.161 |
2025-08-22 | $1.649774 | $1.8 | $1.62 | $1.759303 | $7,642.744 |
2025-08-21 | $1.196716 | $1.7 | $1.13 | $1.649774 | $2,277.979 |
2025-08-20 | $1.179364 | $1.2 | $1.15 | $1.196716 | $1,901.607 |
2025-08-19 | $1.160786 | $1.21 | $1.18 | $1.179364 | $1,375.882 |
2025-08-18 | $1.222107 | $1.21 | $1.093 | $1.160786 | $3,162.229 |
2025-08-17 | $1.538323 | $1.54 | $0.995892 | $1.222107 | $4,563.757 |
2025-08-16 | -- | $1.56 | $1.53 | $1.538323 | $2,126.263 |
2025-08-15 | -- | $2.81 | $2.81 | -- | -- |
2025-08-14 | -- | $2.81 | $2.81 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Bitz(BITZ)
