The average opening price for IBIT all-time was $45.30. The latest price is $66.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $67.31 | $67.36 | $66.34 | $66.44 | 39,295,800 |
August 14 2025 | $67.21 | $67.88 | $66.55 | $67.03 | 71,199,600 |
August 13 2025 | $68.55 | $69.89 | $68.22 | $69.84 | 54,824,600 |
August 12 2025 | $67.73 | $68.30 | $67.36 | $67.95 | 33,459,300 |
August 11 2025 | $67.88 | $68.65 | $67.37 | $67.64 | 43,158,500 |
August 08 2025 | $66.38 | $66.72 | $65.82 | $66.13 | 29,121,400 |
August 07 2025 | $66.19 | $66.89 | $65.74 | $66.83 | 41,363,900 |
August 06 2025 | $64.71 | $65.78 | $64.48 | $65.51 | 26,866,700 |
August 05 2025 | $64.86 | $65.12 | $63.93 | $64.55 | 31,327,700 |
August 04 2025 | $64.79 | $65.74 | $64.73 | $65.20 | 29,985,200 |
August 01 2025 | $65.65 | $65.74 | $64.14 | $64.22 | 69,829,700 |
July 31 2025 | $67.12 | $67.58 | $66.29 | $66.32 | 41,463,100 |
July 30 2025 | $66.78 | $67.53 | $65.72 | $66.37 | 40,903,100 |
July 29 2025 | $67.61 | $67.67 | $66.37 | $66.71 | 38,407,300 |
July 28 2025 | $67.41 | $67.74 | $66.70 | $67.10 | 38,748,000 |
July 25 2025 | $66.09 | $66.57 | $65.35 | $66.36 | 53,995,700 |
July 24 2025 | $67.50 | $67.98 | $66.97 | $67.66 | 33,249,900 |
July 23 2025 | $67.11 | $67.51 | $66.66 | $67.29 | 34,878,700 |
July 22 2025 | $67.77 | $68.39 | $66.79 | $67.82 | 45,383,900 |
July 21 2025 | $67.21 | $67.81 | $66.23 | $66.33 | 47,080,800 |
July 18 2025 | $67.54 | $67.84 | $66.55 | $66.68 | 51,010,400 |
July 17 2025 | $67.04 | $68.22 | $66.82 | $67.65 | 45,310,300 |
July 16 2025 | $67.55 | $68.24 | $67.14 | $67.83 | 58,547,500 |
July 15 2025 | $66.93 | $67.40 | $65.77 | $66.16 | 82,079,400 |
July 14 2025 | $69.17 | $69.46 | $67.74 | $68.18 | 68,391,600 |
Daily pricing data for IBIT dates back to 1/11/2024, and may be incomplete.
