9BIT Historical USD Price
Daily close · Dec 29, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.0638445 | $0.0639865 | $0.0638055 | $0.0638235 | $852,543.93 |
| 2026-10-12 | $0.0638665 | $0.063885 | $0.063845 | $0.063848 | $833,585.08 |
| 2026-10-11 | $0.064125 | $0.0641485 | $0.0638575 | $0.063873 | $824,627.45 |
| 2026-10-10 | $0.064139 | $0.064153 | $0.064119 | $0.06413 | $824,559.99 |
| 2026-10-09 | $0.0637715 | $0.0641885 | $0.0634255 | $0.0641455 | $845,219.36 |
| 2026-10-08 | $0.064351 | $0.0656785 | $0.0624195 | $0.0637995 | $843,062.61 |
| 2026-10-07 | $0.064346 | $0.0643715 | $0.0641105 | $0.064357 | $831,676.01 |
| 2026-10-06 | $0.064304 | $0.064608 | $0.064295 | $0.0643515 | $623,269.93 |
| 2026-10-05 | $0.0646385 | $0.064648 | $0.0642895 | $0.064306 | $629,429.56 |
| 2026-10-04 | $0.064668 | $0.064689 | $0.064624 | $0.064642 | $629,740.73 |
| 2026-10-03 | $0.0616755 | $0.064861 | $0.061662 | $0.064679 | $617,911.98 |
| 2026-10-02 | $0.061047 | $0.0617825 | $0.0582125 | $0.0616705 | $566,183.72 |
| 2026-10-01 | $0.0730595 | $0.0730595 | $0.0567275 | $0.0611535 | $950,116.03 |
| 2026-09-30 | $0.0633265 | $0.075051 | $0.063272 | $0.0730675 | $1.28M |
| 2026-09-29 | $0.0638355 | $0.0638425 | $0.0630625 | $0.06333 | $1.09M |
| 2026-09-28 | $0.0610115 | $0.0648265 | $0.0610015 | $0.0638345 | $1.15M |
| 2026-09-27 | $0.0657275 | $0.06576 | $0.0609965 | $0.06101 | $1.11M |
| 2026-09-26 | $0.0587645 | $0.0694015 | $0.058753 | $0.0657375 | $1.15M |
| 2026-09-25 | $0.0578345 | $0.059199 | $0.0546825 | $0.058761 | $1.21M |
| 2026-09-24 | $0.0539995 | $0.05867 | $0.050461 | $0.0578355 | $1.27M |
| 2026-09-23 | $0.045803 | $0.054962 | $0.0457925 | $0.0539965 | $1.23M |
| 2026-09-22 | $0.045838 | $0.0458555 | $0.045785 | $0.045807 | $1.09M |
| 2026-09-21 | $0.0461075 | $0.0461235 | $0.0458545 | $0.045856 | $1.12M |
| 2026-09-20 | $0.04626 | $0.04626 | $0.0461075 | $0.046109 | $1.14M |
| 2026-09-19 | $0.04655 | $0.046558 | $0.0462525 | $0.046255 | $983,996.85 |
| 2026-09-18 | $0.046405 | $0.0465645 | $0.046393 | $0.046551 | $1.10M |
| 2026-09-17 | $0.0460335 | $0.046423 | $0.0460275 | $0.0464065 | $1.15M |
| 2026-09-16 | $0.0457595 | $0.0460325 | $0.0457225 | $0.0460325 | $1.03M |
| 2026-09-15 | $0.045704 | $0.045769 | $0.045701 | $0.0457635 | $1.04M |
| 2026-09-14 | $0.0457325 | $0.0457405 | $0.0456805 | $0.0457085 | $1.04M |