Price alert —
Loading…
Sign in to get a one-time email the moment IBIT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $35.58 | $36.48 | $35.36 | $36.35 | 56.1M |
| 2026-07-16 | $36.37 | $36.74 | $36.21 | $36.39 | 21.9M |
| 2026-07-15 | $36.97 | $37.14 | $36.64 | $36.81 | 34.1M |
| 2026-07-14 | $36.19 | $36.78 | $35.96 | $36.58 | 47.0M |
| 2026-07-13 | $35.37 | $35.62 | $34.96 | $35.22 | 38.0M |
| 2026-07-10 | $36.33 | $36.66 | $36.08 | $36.23 | 30.7M |
| 2026-07-09 | $35.49 | $35.95 | $35.36 | $35.81 | 28.1M |
| 2026-07-08 | $34.99 | $35.31 | $34.81 | $35.23 | 33.7M |
| 2026-07-07 | $35.71 | $36.37 | $35.45 | $36.15 | 32.4M |
| 2026-07-06 | $34.76 | $36.22 | $34.68 | $36.12 | 52.0M |
| 2026-07-02 | $34.91 | $35.24 | $34.62 | $34.87 | 46.6M |
| 2026-07-01 | $33.28 | $34.26 | $33.14 | $34.00 | 54.5M |
| 2026-06-30 | $33.08 | $33.50 | $32.88 | $33.29 | 59.0M |
| 2026-06-29 | $33.90 | $34.33 | $33.33 | $34.18 | 48.2M |
| 2026-06-26 | $33.28 | $34.26 | $33.25 | $33.85 | 59.4M |
| 2026-06-25 | $34.60 | $34.66 | $32.84 | $33.52 | 74.4M |
| 2026-06-24 | $34.97 | $35.14 | $33.41 | $33.87 | 84.3M |
| 2026-06-23 | $35.11 | $35.56 | $35.04 | $35.31 | 34.0M |
| 2026-06-22 | $36.78 | $37.14 | $36.35 | $36.50 | 37.4M |
| 2026-06-18 | $36.42 | $36.44 | $35.22 | $35.62 | 47.9M |
| 2026-06-17 | $36.74 | $37.61 | $36.24 | $36.36 | 42.6M |
| 2026-06-16 | $37.36 | $37.52 | $36.99 | $37.17 | 26.7M |
| 2026-06-15 | $37.84 | $38.10 | $37.51 | $37.74 | 53.0M |
| 2026-06-12 | $35.88 | $36.48 | $35.67 | $36.04 | 36.4M |
| 2026-06-11 | $35.54 | $36.19 | $35.26 | $36.05 | 43.1M |
| 2026-06-10 | $34.83 | $35.58 | $34.81 | $35.08 | 37.3M |
| 2026-06-09 | $35.29 | $35.41 | $34.39 | $35.14 | 52.5M |
| 2026-06-08 | $35.99 | $36.38 | $35.83 | $35.89 | 57.4M |
| 2026-06-05 | $35.16 | $35.29 | $33.48 | $34.14 | 111.7M |
| 2026-06-04 | $35.78 | $36.53 | $35.62 | $36.02 | 73.5M |
| 2026-06-03 | $37.79 | $38.02 | $36.92 | $37.00 | 53.1M |
| 2026-06-02 | $39.02 | $39.09 | $37.57 | $38.05 | 76.8M |
| 2026-06-01 | $40.62 | $40.75 | $39.96 | $40.49 | 54.5M |
| 2026-05-29 | $41.33 | $42.08 | $41.01 | $41.63 | 40.1M |
| 2026-05-28 | $41.37 | $41.72 | $41.03 | $41.56 | 42.6M |
| 2026-05-27 | $42.51 | $42.70 | $42.22 | $42.45 | 35.2M |
| 2026-05-26 | $43.45 | $44.24 | $42.83 | $42.99 | 84.1M |
| 2026-05-22 | $43.74 | $43.79 | $42.81 | $42.96 | 30.1M |
| 2026-05-21 | $43.75 | $44.22 | $43.40 | $44.00 | 25.8M |
| 2026-05-20 | $43.75 | $44.08 | $43.51 | $43.99 | 21.8M |
| 2026-05-19 | $43.34 | $43.63 | $43.08 | $43.50 | 25.4M |
| 2026-05-18 | $43.74 | $43.76 | $43.03 | $43.53 | 55.9M |
| 2026-05-15 | $45.32 | $45.33 | $44.50 | $44.82 | 39.8M |
| 2026-05-14 | $45.28 | $46.53 | $45.07 | $46.17 | 44.7M |
| 2026-05-13 | $45.39 | $45.44 | $44.58 | $45.12 | 32.4M |
| 2026-05-12 | $45.68 | $45.83 | $45.21 | $45.80 | 27.4M |
| 2026-05-11 | $45.96 | $46.56 | $45.55 | $46.47 | 31.1M |
| 2026-05-08 | $45.08 | $45.58 | $45.03 | $45.45 | 24.6M |
| 2026-05-07 | $45.87 | $45.88 | $45.02 | $45.40 | 31.9M |
| 2026-05-06 | $46.41 | $46.51 | $45.96 | $46.19 | 36.1M |
| 2026-05-05 | $46.18 | $46.33 | $45.88 | $46.28 | 44.0M |
| 2026-05-04 | $44.75 | $45.79 | $44.47 | $45.40 | 62.9M |
| 2026-05-01 | $44.40 | $44.79 | $44.24 | $44.47 | 46.2M |
| 2026-04-30 | $43.15 | $43.47 | $43.10 | $43.32 | 23.0M |
| 2026-04-29 | $43.56 | $43.59 | $42.44 | $42.75 | 34.0M |
| 2026-04-28 | $43.17 | $43.32 | $42.85 | $43.27 | 23.8M |
| 2026-04-27 | $44.03 | $44.37 | $43.33 | $43.56 | 32.0M |
| 2026-04-24 | $44.32 | $44.41 | $43.85 | $44.02 | 28.6M |
| 2026-04-23 | $43.99 | $44.61 | $43.62 | $44.05 | 40.2M |
| 2026-04-22 | $44.50 | $45.08 | $44.38 | $44.75 | 51.4M |
| 2026-04-21 | $43.11 | $43.42 | $42.40 | $42.51 | 30.9M |
| 2026-04-20 | $42.65 | $43.38 | $42.35 | $43.25 | 37.8M |
| 2026-04-17 | $43.45 | $44.46 | $43.22 | $43.94 | 80.4M |
| 2026-04-16 | $42.49 | $42.77 | $41.51 | $42.73 | 37.2M |
| 2026-04-15 | $42.19 | $42.69 | $41.72 | $42.56 | 35.6M |
| 2026-04-14 | $42.25 | $43.19 | $41.87 | $42.13 | 68.5M |
| 2026-04-13 | $40.35 | $41.67 | $40.14 | $41.59 | 43.0M |
| 2026-04-10 | $41.00 | $41.59 | $40.76 | $41.56 | 34.8M |
| 2026-04-09 | $40.32 | $41.15 | $39.96 | $40.91 | 33.0M |
| 2026-04-08 | $41.08 | $41.15 | $40.04 | $40.42 | 60.6M |
| 2026-04-07 | $38.81 | $39.16 | $38.37 | $39.10 | 30.5M |
| 2026-04-06 | $39.38 | $39.90 | $39.21 | $39.52 | 40.4M |
| 2026-04-02 | $37.49 | $38.24 | $37.24 | $37.97 | 34.3M |
| 2026-04-01 | $38.85 | $39.21 | $38.47 | $38.64 | 34.3M |
| 2026-03-31 | $37.82 | $38.85 | $37.62 | $38.42 | 51.6M |
| 2026-03-30 | $38.45 | $38.55 | $37.50 | $37.68 | 41.4M |
| 2026-03-27 | $37.79 | $37.82 | $37.13 | $37.40 | 66.9M |
| 2026-03-26 | $39.31 | $39.58 | $38.59 | $38.82 | 43.6M |
| 2026-03-25 | $40.60 | $40.80 | $39.98 | $40.17 | 41.8M |
| 2026-03-24 | $40.00 | $40.12 | $39.04 | $39.28 | 54.5M |
| 2026-03-23 | $40.13 | $40.72 | $39.72 | $40.05 | 49.0M |
| 2026-03-20 | $39.97 | $40.00 | $39.33 | $39.77 | 50.3M |
| 2026-03-19 | $39.29 | $40.03 | $39.00 | $39.82 | 58.8M |
| 2026-03-18 | $41.09 | $41.13 | $40.17 | $40.26 | 64.0M |
| 2026-03-17 | $41.79 | $42.50 | $41.61 | $42.27 | 41.3M |
| 2026-03-16 | $41.92 | $42.28 | $41.38 | $41.94 | 61.1M |
| 2026-03-13 | $41.43 | $41.97 | $40.17 | $40.37 | 83.1M |
| 2026-03-12 | $39.76 | $40.08 | $39.31 | $39.95 | 42.5M |
| 2026-03-11 | $39.83 | $40.47 | $39.52 | $40.07 | 46.5M |
| 2026-03-10 | $40.19 | $40.72 | $39.29 | $39.71 | 63.0M |
| 2026-03-09 | $38.99 | $39.44 | $38.69 | $39.13 | 73.6M |
| 2026-03-06 | $39.11 | $39.19 | $38.38 | $38.60 | 57.2M |
| 2026-03-05 | $41.14 | $41.31 | $40.03 | $40.39 | 61.4M |
| 2026-03-04 | $40.70 | $42.02 | $40.44 | $41.44 | 115.5M |
| 2026-03-03 | $38.03 | $39.14 | $37.50 | $38.70 | 70.7M |
| 2026-03-02 | $37.19 | $39.78 | $37.17 | $39.19 | 101.3M |
| 2026-02-27 | $37.50 | $37.63 | $36.91 | $37.19 | 48.6M |
| 2026-02-26 | $38.62 | $38.72 | $37.71 | $38.26 | 51.9M |
| 2026-02-25 | $37.75 | $39.46 | $37.53 | $39.23 | 79.9M |
| 2026-02-24 | $35.72 | $36.71 | $35.60 | $36.53 | 47.1M |
| 2026-02-23 | $37.47 | $37.56 | $36.20 | $36.55 | 61.9M |
| 2026-02-20 | $37.99 | $38.61 | $37.72 | $38.42 | 62.2M |
| 2026-02-19 | $37.38 | $38.10 | $37.20 | $38.07 | 44.6M |
| 2026-02-18 | $38.00 | $38.75 | $37.30 | $37.54 | 50.1M |
| 2026-02-17 | $38.54 | $38.69 | $37.74 | $38.39 | 54.9M |
| 2026-02-13 | $38.16 | $39.38 | $37.89 | $38.97 | 65.6M |
| 2026-02-12 | $38.52 | $38.72 | $36.88 | $37.05 | 62.5M |
| 2026-02-11 | $38.56 | $38.69 | $37.24 | $38.29 | 71.1M |
| 2026-02-10 | $39.22 | $39.70 | $38.49 | $38.97 | 61.5M |
| 2026-02-09 | $39.12 | $40.35 | $38.81 | $40.11 | 77.5M |
| 2026-02-06 | $38.05 | $40.57 | $38.01 | $39.68 | 163.4M |
| 2026-02-05 | $39.70 | $40.15 | $35.30 | $36.10 | 284.4M |
| 2026-02-04 | $42.63 | $42.89 | $40.80 | $41.57 | 110.9M |
| 2026-02-03 | $44.46 | $44.46 | $41.29 | $43.30 | 125.8M |
| 2026-02-02 | $44.25 | $45.01 | $43.97 | $44.22 | 106.5M |
| 2026-01-30 | $46.97 | $47.97 | $46.37 | $47.49 | 72.3M |
| 2026-01-29 | $49.70 | $49.79 | $47.12 | $47.60 | 113.9M |
| 2026-01-28 | $50.99 | $51.31 | $50.34 | $50.51 | 42.9M |
| 2026-01-27 | $49.99 | $50.70 | $49.41 | $50.63 | 51.8M |
| 2026-01-26 | $49.69 | $50.35 | $49.32 | $49.65 | 44.0M |
| 2026-01-23 | $50.81 | $51.71 | $50.14 | $50.70 | 48.0M |
| 2026-01-22 | $50.76 | $50.98 | $50.12 | $50.67 | 49.1M |
| 2026-01-21 | $50.76 | $51.34 | $49.40 | $51.11 | 70.1M |
| 2026-01-20 | $51.54 | $51.78 | $50.55 | $50.76 | 76.5M |