| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $1.43 | $1.59 | $1.10 | $1.12 | 1,066,429 |
November 2025 | $2.21 | $2.26 | $1.27 | $1.48 | 2,516,192 |
October 2025 | $2.73 | $3.26 | $2.09 | $2.21 | 8,146,225 |
September 2025 | $2.78 | $3.42 | $2.50 | $2.70 | 19,087,105 |
August 2025 | $2.47 | $3.82 | $2.30 | $2.81 | 10,358,578 |
July 2025 | $2.03 | $8.07 | $2.00 | $2.50 | 204,371,500 |
June 2025 | $1.84 | $2.38 | $1.77 | $2.05 | 1,054,292 |
May 2025 | $1.87 | $2.18 | $1.60 | $1.84 | 1,294,378 |
April 2025 | $1.74 | $2.20 | $1.22 | $1.79 | 1,271,599 |
March 2025 | $2.13 | $2.20 | $1.65 | $1.72 | 574,055 |
February 2025 | $2.20 | $2.58 | $1.87 | $1.96 | 1,032,940 |
January 2025 | $2.63 | $3.19 | $2.34 | $2.63 | 1,675,770 |
December 2024 | $3.10 | $4.15 | $2.50 | $2.52 | 4,970,358 |
November 2024 | $2.61 | $4.27 | $2.52 | $3.12 | 9,406,241 |
October 2024 | $2.47 | $3.20 | $2.06 | $2.57 | 1,420,279 |
September 2024 | $2.45 | $2.54 | $1.92 | $2.35 | 757,127 |
August 2024 | $2.73 | $2.80 | $1.81 | $2.30 | 1,365,409 |
July 2024 | $2.70 | $3.64 | $2.61 | $2.78 | 1,830,137 |
June 2024 | $2.60 | $3.26 | $2.45 | $2.64 | 1,518,515 |
May 2024 | $2.55 | $2.93 | $2.38 | $2.60 | 1,674,888 |
April 2024 | $2.86 | $3.85 | $1.79 | $2.63 | 3,126,517 |
March 2024 | $3.69 | $3.80 | $2.71 | $2.93 | 2,966,969 |
February 2024 | $3.98 | $4.88 | $3.40 | $3.70 | 3,239,876 |
January 2024 | $5.71 | $5.71 | $3.36 | $3.92 | 3,911,413 |
December 2023 | $3.00 | $6.95 | $2.99 | $5.04 | 8,584,200 |
Daily pricing data for BIT Mining dates back to 11/22/2013, and may be incomplete.
