ZBIT•BLUE•BITCOIN (ZBIT) Historical Price Information

Date Start Date End Open Close Low High
2024-04-01 2024-04-07 $ 0.6496 $ 0.9281 $ 0.4622 $ 1.04
2024-04-08 2024-04-14 $ 0.9558 $ 2.89 $ 0.9558 $ 5.92
2024-04-15 2024-04-21 $ 2.85 $ 1.70 $ 1.52 $ 3.93
2024-04-22 2024-04-28 $ 1.68 $ 1.55 $ 1.16 $ 3.12
2024-04-29 2024-05-05 $ 1.62 $ 1.34 $ 1.05 $ 1.93
2024-05-06 2024-05-12 $ 1.34 $ 0.9199 $ 0.8435 $ 1.35
2024-05-13 2024-05-19 $ 0.9198 $ 0.7106 $ 0.6668 $ 0.9395
2024-05-20 2024-05-26 $ 0.7106 $ 0.5511 $ 0.4719 $ 0.9972
2024-05-27 2024-06-02 $ 0.5513 $ 0.6673 $ 0.3200 $ 0.7229
2024-06-03 2024-06-09 $ 0.6673 $ 0.6524 $ 0.5671 $ 0.6809
2024-06-10 2024-06-16 $ 0.6527 $ 0.5424 $ 0.4006 $ 0.8143
2024-06-17 2024-06-23 $ 0.5328 $ 0.4423 $ 0.4135 $ 0.6497
2024-06-24 2024-06-30 $ 0.4421 $ 0.4420 $ 0.3963 $ 0.5777
2024-07-01 2024-07-07 $ 0.4417 $ 0.4917 $ 0.4175 $ 0.5803
2024-07-08 2024-07-14 $ 0.4926 $ 0.5185 $ 0.4336 $ 0.5202
2024-07-15 2024-07-21 $ 0.4790 $ 0.6627 $ 0.4780 $ 0.9796
2024-07-22 2024-07-28 $ 0.6670 $ 0.4132 $ 0.2906 $ 0.9877
2024-07-29 2024-08-04 $ 0.4109 $ 0.6619 $ 0.3463 $ 0.6619
2024-08-05 2024-08-11 $ 0.4349 $ 0.4763 $ 0.1851 $ 0.6171
2024-08-12 2024-08-18 $ 0.3391 $ 0.5063 $ 0.2605 $ 0.5840
2024-08-19 2024-08-25 $ 0.5057 $ 0.5355 $ 0.4153 $ 0.5374
2024-08-26 2024-09-01 $ 0.5377 $ 0.4017 $ 0.4005 $ 0.5377
2024-09-02 2024-09-08 $ 0.4014 $ 0.3931 $ 0.3767 $ 0.9436
2024-09-09 2024-09-15 $ 0.3656 $ 0.3390 $ 0.3165 $ 0.3849
2024-09-16 2024-09-22 $ 0.3427 $ 0.3738 $ 0.2968 $ 0.3919
2024-09-23 2024-09-29 $ 0.3739 $ 0.3963 $ 0.3458 $ 0.4342
2024-09-30 2024-10-06 $ 0.3973 $ 0.4396 $ 0.3596 $ 0.4641
2024-10-07 2024-10-13 $ 0.4336 $ 0.7708 $ 0.4026 $ 0.7708
2024-10-14 2024-10-20 $ 0.6936 $ 0.5307 $ 0.4559 $ 0.6936
2024-10-21 2024-10-27 $ 0.5311 $ 0.4858 $ 0.4858 $ 0.5598