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 |
