(TSV: BITF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021		4.850	4.850	4.850	0	-0.16(-3.19%)
Jun 29, 2021	5.130	5.210	4.950	5.010	1,058,689	+0.07(+1.42%)
Jun 28, 2021	5.130	5.180	4.880	4.940	1,153,697	-0.03(-0.60%)
Jun 25, 2021	5.250	5.270	4.930	4.970	1,216,856	-0.34(-6.40%)
Jun 24, 2021	5.400	5.440	5.270	5.310	806,698	+0.04(+0.76%)
Jun 23, 2021	5.450	5.470	5.250	5.270	1,645,347	+0.22(+4.36%)
Jun 22, 2021	4.510	5.280	4.140	5.050	2,207,305	+0.20(+4.12%)
Jun 21, 2021	5.030	5.120	4.820	4.850	1,934,098	-0.43(-8.14%)
Jun 18, 2021	5.500	5.570	5.060	5.280	1,642,750	-0.11(-2.04%)
Jun 17, 2021	4.950	5.830	4.840	5.390	1,390,470	+0.54(+11.13%)
Jun 16, 2021	5.060	5.060	4.770	4.850	1,148,029	-0.23(-4.53%)
Jun 15, 2021	5.190	5.190	4.810	5.080	1,039,356	-0.01(-0.20%)
Jun 14, 2021	5.160	5.280	5.010	5.090	1,275,018	+0.18(+3.67%)
Jun 11, 2021	5.200	5.230	4.730	4.910	1,239,145	-0.32(-6.12%)
Jun 10, 2021	5.390	5.390	5.100	5.230	1,055,953	-0.12(-2.24%)
Jun 09, 2021	5.410	5.420	5.150	5.350	1,016,311	+0.07(+1.33%)
Jun 08, 2021	5.150	5.300	4.640	5.280	2,054,870	-0.16(-2.94%)
Jun 07, 2021	5.400	5.450	5.320	5.440	567,051	+0.02(+0.37%)
Jun 04, 2021	5.350	5.460	5.310	5.420	406,161	-0.07(-1.28%)
Jun 03, 2021	560.00	5.600	5.360	5.490	67,245,400	+0.04(+0.73%)
Jun 02, 2021	5.500	5.580	5.425	5.450	1,015,293	+0.06(+1.11%)
Jun 01, 2021	5.380	5.590	5.160	5.390	1,110,791	+0.15(+2.86%)
May 31, 2021	5.240	5.430	5.130	5.240	451,655	+0.12(+2.34%)
May 28, 2021	5.300	5.400	5.100	5.120	1,038,426	-0.29(-5.36%)
May 27, 2021	5.610	5.650	5.300	5.410	1,510,819	-0.08(-1.46%)
May 26, 2021	5.510	5.660	5.430	5.490	1,545,347	+0.11(+2.04%)
May 25, 2021	5.400	5.670	5.280	5.380	2,010,145	+0.34(+6.75%)
May 21, 2021		5.040	5.040	5.040	0	-0.33(-6.15%)
May 20, 2021	5.500	5.770	5.120	5.370	2,091,717	+0.31(+6.13%)
May 19, 2021	4.690	5.450	4.470	5.060	3,585,669	-0.24(-4.53%)
May 18, 2021	5.500	5.670	5.270	5.300	2,408,478	-0.58(-9.86%)
May 17, 2021	6.000	6.440	5.760	5.880	3,503,115	-0.56(-8.70%)
May 14, 2021	6.340	6.730	6.250	6.440	1,586,476	+0.40(+6.62%)
May 13, 2021	6.250	6.750	5.560	6.040	3,488,236	-0.61(-9.17%)
May 12, 2021	7.020	7.250	6.360	6.650	2,660,212	-0.25(-3.62%)
May 11, 2021	6.040	7.370	5.810	6.900	3,509,662	+0.27(+4.07%)
May 10, 2021	7.790	8.880	6.520	6.630	5,916,360	-0.97(-12.76%)
May 07, 2021	6.800	8.000	6.700	7.600	4,135,587	+1.42(+22.98%)
May 06, 2021	6.730	6.850	6.050	6.180	916,789	-0.33(-5.07%)
May 05, 2021	6.400	6.690	6.280	6.510	1,154,813	+0.29(+4.66%)
May 04, 2021	6.700	6.700	6.010	6.220	1,922,861	-0.71(-10.25%)
May 03, 2021	6.860	7.250	6.580	6.930	2,237,626	+0.29(+4.37%)
Apr 30, 2021	6.040	6.680	5.850	6.640	3,239,395	+0.79(+13.50%)
Apr 29, 2021	5.880	6.050	5.600	5.850	1,919,084	+0.20(+3.54%)
Apr 28, 2021	5.460	5.710	5.400	5.650	591,856	+0.19(+3.48%)
Apr 27, 2021	5.640	5.810	5.430	5.460	1,260,306	+0.09(+1.68%)
Apr 26, 2021	4.900	5.680	4.820	5.370	1,584,067	+0.89(+19.87%)
Apr 23, 2021	3.750	4.500	3.610	4.480	1,478,238	+0.35(+8.47%)
Apr 22, 2021	4.570	4.570	4.040	4.130	922,513	-0.38(-8.43%)
Apr 21, 2021	4.200	4.590	4.070	4.510	1,017,214	+0.26(+6.12%)
Apr 20, 2021	4.400	4.500	3.920	4.250	1,649,261	-0.15(-3.41%)
Apr 19, 2021	4.600	4.980	4.220	4.400	2,359,675	-0.73(-14.23%)
Apr 16, 2021	5.250	5.450	4.950	5.130	1,146,112	-0.38(-6.90%)
Apr 15, 2021	5.490	5.650	4.860	5.510	1,984,122	+0.02(+0.36%)
Apr 14, 2021	6.310	6.330	5.340	5.490	1,829,217	-0.73(-11.74%)
Apr 13, 2021	6.600	6.650	6.110	6.220	1,707,900	-0.14(-2.20%)
Apr 12, 2021	6.620	6.660	6.310	6.360	917,593	-0.08(-1.24%)
Apr 09, 2021	6.650	6.660	6.400	6.440	653,489	-0.09(-1.38%)
Apr 08, 2021	6.780	6.800	6.520	6.530	963,300	-0.17(-2.54%)
Apr 07, 2021	6.420	6.700	6.310	6.700	1,093,626	+0.04(+0.60%)
Apr 06, 2021	6.600	6.820	6.490	6.660	873,211	+0.16(+2.46%)
Apr 05, 2021	6.250	6.800	6.090	6.500	1,433,858	+0.23(+3.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.