BIT.NZBIT.NZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $3.14 | $3.14 | $3.14 | $3.14 | 4,858 |
| 1/9/2026 | $3.17 | $3.17 | $3.13 | $3.13 | 4,697 |
| 1/8/2026 | $3.18 | $3.18 | $3.17 | $3.17 | 731 |
| 1/7/2026 | $3.15 | $3.15 | $3.13 | $3.15 | 9,817 |
| 1/6/2026 | $3.08 | $3.13 | $3.08 | $3.13 | 666 |
| 1/5/2026 | $3.09 | $3.09 | $3.08 | $3.08 | 22,441 |
| 12/31/2025 | $3.08 | $3.08 | $3.08 | $3.08 | 234 |
| 12/30/2025 | $3.04 | $3.04 | $3.04 | $3.04 | 7 |
| 12/29/2025 | $3.03 | $3.03 | $3.03 | $3.03 | 38,979 |
| 12/24/2025 | $3.03 | $3.03 | $3.03 | $3.03 | 160 |
| 12/23/2025 | $3.03 | $3.08 | $3.03 | $3.08 | 721 |
| 12/22/2025 | $3.04 | $3.04 | $3.03 | $3.03 | 17,815 |
| 12/19/2025 | $3.03 | $3.03 | $3.02 | $3.02 | 59,403 |
| 12/18/2025 | $3.00 | $3.05 | $3.00 | $3.05 | 1,810 |
| 12/17/2025 | $3.07 | $3.07 | $3.03 | $3.03 | 8,197 |
| 12/16/2025 | $3.04 | $3.04 | $3.04 | $3.04 | 62,016 |
| 12/15/2025 | $3.07 | $3.07 | $3.02 | $3.02 | 88,657 |
| 12/12/2025 | $3.04 | $3.04 | $3.04 | $3.04 | 38,385 |
| 12/11/2025 | $3.06 | $3.06 | $3.04 | $3.04 | 38,265 |
| 12/10/2025 | $3.04 | $3.04 | $3.04 | $3.04 | 13,144 |
| 12/9/2025 | $3.08 | $3.08 | $3.05 | $3.05 | 62,436 |
| 12/8/2025 | $3.05 | $3.05 | $3.05 | $3.05 | 23,920 |
| 12/5/2025 | $3.07 | $3.07 | $3.07 | $3.07 | 27 |
| 12/4/2025 | $3.09 | $3.09 | $3.06 | $3.06 | 34,129 |
| 12/3/2025 | $3.11 | $3.11 | $3.05 | $3.07 | 17,528 |
| 12/2/2025 | $3.05 | $3.11 | $3.05 | $3.11 | 12,472 |
| 12/1/2025 | $3.05 | $3.05 | $3.05 | $3.05 | 7,644 |
| 11/28/2025 | $3.04 | $3.04 | $3.04 | $3.04 | 30,893 |
| 11/27/2025 | $3.06 | $3.06 | $3.06 | $3.06 | 63,964 |
| 11/26/2025 | $3.10 | $3.10 | $3.05 | $3.05 | 62,835 |
| 11/25/2025 | $3.03 | $3.10 | $3.03 | $3.10 | 34,258 |
| 11/24/2025 | $3.00 | $3.05 | $3.00 | $3.05 | 19,023 |
| 11/21/2025 | $3.06 | $3.06 | $3.01 | $3.01 | 19,398 |
| 11/20/2025 | $3.00 | $3.06 | $3.00 | $3.06 | 4,815 |
| 11/19/2025 | $3.06 | $3.06 | $3.00 | $3.00 | 18,753 |
| 11/18/2025 | $3.05 | $3.09 | $3.03 | $3.09 | 7,078 |
| 11/17/2025 | $3.11 | $3.11 | $3.05 | $3.05 | 12,568 |
| 11/14/2025 | $3.08 | $3.08 | $3.07 | $3.07 | 50,821 |
| 11/13/2025 | $3.09 | $3.09 | $3.09 | $3.09 | 16,842 |
| 11/12/2025 | $3.08 | $3.10 | $3.08 | $3.08 | 54,296 |
| 11/11/2025 | $3.04 | $3.04 | $3.04 | $3.04 | 11,054 |
| 11/10/2025 | $3.00 | $3.02 | $3.00 | $3.01 | 80,834 |
| 11/7/2025 | $3.03 | $3.04 | $3.03 | $3.04 | 19,710 |
| 11/6/2025 | $3.09 | $3.09 | $3.05 | $3.05 | 40,834 |
| 11/5/2025 | $3.03 | $3.05 | $3.03 | $3.05 | 8,967 |
| 11/4/2025 | $3.04 | $3.09 | $3.04 | $3.06 | 12,312 |
| 11/3/2025 | $3.02 | $3.02 | $3.02 | $3.02 | 4,897 |
| 10/31/2025 | $3.05 | $3.05 | $3.02 | $3.02 | 71,488 |
| 10/30/2025 | $3.00 | $3.03 | $3.00 | $3.03 | 14,108 |
| 10/29/2025 | $3.03 | $3.03 | $3.01 | $3.01 | 14,108 |
| 10/28/2025 | $3.01 | $3.03 | $3.01 | $3.03 | 20,384 |
| 10/24/2025 | $2.98 | $2.98 | $2.98 | $2.98 | 24,980 |
| 10/23/2025 | $2.98 | $2.98 | $2.98 | $2.98 | 41,930 |
| 10/22/2025 | $3.03 | $3.03 | $3.01 | $3.01 | 41,930 |
| 10/21/2025 | $2.99 | $2.99 | $2.99 | $2.99 | 13,243 |
| 10/20/2025 | $3.00 | $3.00 | $2.96 | $3.00 | 18,944 |
| 10/17/2025 | $2.98 | $2.98 | $2.96 | $2.96 | 33,977 |
| 10/16/2025 | $3.00 | $3.00 | $2.99 | $2.99 | 28,875 |
| 10/15/2025 | $2.97 | $2.97 | $2.97 | $2.97 | 6,110 |
| 10/14/2025 | $2.97 | $2.97 | $2.96 | $2.97 | 35,533 |