Basix Historical Data - BASXUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Basix (Cryptocurrency:BASXUSD)
Basix (Cryptocurrency:BASXUSD) Historical

Basix (BASXUSD)

0.532142

-0.003457

( -0.65% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-0.14337257	-21.2241990969	0.67551463	0.80057476	0.17551799	0.27285806	CX
260	-0.14337257	-21.2241990969	0.67551463	0.80057476	0.17551799	0.27285806	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.53567397	-0.00835	-1.53	0.5136278	0.53853949	0.48752824	0
1714348200	0.54402397	0.00199587	0.37	0.54204476	0.55761853	0.5411851	0
1714261800	0.5420281	0.020835	4.00	0.52172955	0.546443	0.51319797	0
1714175400	0.5211931	-0.00481	-0.91	0.52565965	0.52743894	0.51708808	0
1714089000	0.52600284	0.0037285	0.71	0.52305402	0.53132571	0.51187516	0
1714002600	0.52227434	-0.014026	-2.62	0.53685017	0.54843887	0.51713639	0
1713916200	0.53630039	0.00299713	0.56	0.53308168	0.54358581	0.52560134	0
1713829800	0.53330326	0.00888312	1.69	0.5136278	0.538118	0.48752824	0
1713743400	0.52442014	-0.00064	-0.12	0.52473668	0.5325219	0.51975035	0
1713657000	0.52505989	0.01387112	2.71	0.50896966	0.52835857	0.50332525	0
1713570600	0.51118877	0.00023824	0.05	0.51006922	0.52032512	0.47833525	0
1713484200	0.51095053	0.01405104	2.83	0.49804403	0.5155287	0.49268284	0
1713397800	0.49689949	-0.017098	-3.33	0.5136278	0.51971536	0.48752824	0
1713311400	0.51399765	-0.002746	-0.53	0.51593854	0.52050838	0.49979333	0
1713225000	0.51674322	-0.009924	-1.88	0.5244418	0.54519683	0.50605749	0
1713138600	0.52666758	0.02213781	4.39	0.50113613	0.5283569	0.48560068	0
1713052200	0.50452977	-0.035822	-6.63	0.53786476	0.54965338	0.48131739	0
1712965800	0.5403521	-0.043957	-7.52	0.58372308	0.59186482	0.52170456	0
1712879400	0.58430951	-0.005468	-0.93	0.58909593	0.6024256	0.57928319	0
1712793000	0.58977732	0.00514294	0.88	0.58400797	0.59262119	0.56935216	0
1712706600	0.58463438	-0.030818	-5.01	0.61610346	0.62047504	0.57689248	0
1712620200	0.61545205	0.03981407	6.92	0.60720202	0.62044838	0.5701785	0
1712533800	0.57563798	0.01543382	2.76	0.55889968	0.57607614	0.55753689	0
1712447400	0.56020416	0.00619752	1.12	0.5520974	0.56545039	0.55197912	0
1712361000	0.55400664	-0.000393	-0.07	0.55487129	0.55751024	0.53670023	0
1712274600	0.55439981	0.00159103	0.29	0.55063632	0.57369209	0.54234797	0
1712188200	0.55280878	0.00673897	1.23	0.54755089	0.56098218	0.53466105	0
1712101800	0.54606981	-0.039491	-6.74	0.58414624	0.58414624	0.53635037	0
1712015400	0.58556068	-0.02128	-3.51	0.60720202	0.60720202	0.56999691	0
1711929000	0.6068405	0.02241104	3.83	0.58447111	0.60864644	0.58447111	0
1711842600	0.58442946	-0.001301	-0.22	0.58499424	0.59408393	0.581424	0
1711756200	0.58573061	-0.008068	-1.36	0.59346085	0.59672288	0.5787584	0
1711669800	0.59379905	0.01170365	2.01	0.58312998	0.60164258	0.57768383	0
1711583400	0.5820954	-0.01541	-2.58	0.59764751	0.61059899	0.57693246	0
1711497000	0.5975059	0.00091797	0.15	0.59685616	0.61233496	0.59127006	0
1711410600	0.59658793	0.02083333	3.62	0.63699843	0.64156493	0.57195612	0
1711324200	0.5757546	0.0169149	3.03	0.55749358	0.57823861	0.55022315	0
1711237800	0.5588397	0.00617586	1.12	0.55461973	0.57004189	0.54516184	0
1711151400	0.55266384	-0.029172	-5.01	0.5824136	0.58983563	0.54253123	0
1711065000	0.5818355	-0.004148	-0.71	0.58428452	0.59714104	0.56836423	0
1710978600	0.58598384	0.05733206	10.84	0.5263577	0.58860946	0.51062733	0
1710892200	0.52865178	-0.058547	-9.97	0.58618543	0.58906428	0.525623	0
1710805800	0.58719836	-0.018206	-3.01	0.63699843	0.64156493	0.57752056	0
1710719400	0.6054044	0.0189724	3.24	0.59130005	0.61241826	0.57034177	0
1710633000	0.586432	-0.03687	-5.92	0.62421854	0.62937315	0.58014285	0
1710546600	0.62330224	-0.02385	-3.69	0.63699843	0.64156493	0.59805235	0
1710460200	0.6471527	-0.02035	-3.05	0.66678817	0.66816929	0.62019515	0
1710373800	0.66750289	0.00552612	0.83	0.6625482	0.6795514	0.6567272	0
1710287400	0.66197677	-0.016054	-2.37	0.67865009	0.68179217	0.64194645	0
1710201000	0.67803034	0.03073437	4.75	0.63699843	0.68137734	0.63018282	0
1710114600	0.64729597	-0.005376	-0.82	0.65155594	0.66109212	0.633913	0
1710028200	0.65267216	0.0040917	0.63	0.64843718	0.65814163	0.64670954	0
1709941800	0.64858046	0.00489138	0.76	0.64553335	0.66636668	0.63813631	0
1709855400	0.64368908	0.00847161	1.33	0.63699843	0.65629237	0.62344219	0
1709769000	0.63521747	0.04419398	7.48	0.59306601	0.64974999	0.5840896	0
1709682600	0.59102349	-0.014019	-2.32	0.60539108	0.63662191	0.54048372	0
1709596200	0.60504288	0.02473343	4.26	0.52953143	0.60679385	0.52784877	0
1709509800	0.58030945	0.0101826	1.79	0.56989695	0.58178219	0.56189848	0
1709423400	0.57012685	-0.001811	-0.32	0.57179785	0.57641101	0.56664658	0
1709337000	0.5719378	0.01291317	2.31	0.55691714	0.57473501	0.55691714	0
1709250600	0.55902463	-0.002281	-0.41	0.56566364	0.58652529	0.55129939	0
1709164200	0.56130538	0.02129481	3.94	0.54058534	0.58077093	0.53856615	0
1709077800	0.54001057	0.01079734	2.04	0.52953143	0.54787742	0.52784877	0
1708991400	0.52921323	0.01051413	2.03	0.50152597	0.53277014	0.47972136	0
1708905000	0.5186991	0.02046514	4.11	0.49864046	0.51898565	0.49739929	0
1708818600	0.49823396	0.01102892	2.26	0.48681019	0.50034978	0.48433618	0
1708732200	0.48720504	-0.007622	-1.54	0.49456043	0.49834225	0.48434118	0
1708645800	0.49482699	-0.001278	-0.26	0.49317265	0.50468304	0.48452278	0
1708559400	0.49610481	-0.006199	-1.23	0.50152597	0.50274715	0.47972136	0
1708473000	0.50230399	0.01140377	2.32	0.49082525	0.50524615	0.47949645	0
1708386600	0.49090022	0.01221178	2.55	0.40345355	0.49701278	0.4030737	0
1708300200	0.47868844	0.01418765	3.05	0.46421757	0.48242028	0.46099053	0
1708213800	0.46450079	-0.003724	-0.80	0.46694148	0.46716306	0.45384339	0
1708127400	0.4682243	-0.002677	-0.57	0.47101318	0.47635105	0.46019918	0
1708041000	0.47090156	0.00684726	1.48	0.46273316	0.47754557	0.46070564	0
1707954600	0.4640543	0.02423364	5.51	0.43945914	0.46431919	0.43660029	0
1707868200	0.43982066	-0.002552	-0.58	0.4448903	0.44753924	0.43162061	0
1707781800	0.44237298	0.02511495	6.02	0.40345355	0.44365413	0.4030737	0
1707695400	0.41725803	0.00080302	0.19	0.41611182	0.42287245	0.41563201	0
1707609000	0.41645501	0.00199586	0.48	0.41525716	0.41926889	0.41244495	0
1707522600	0.41445915	0.01089564	2.70	0.40345355	0.42035679	0.4030737	0
1707436200	0.40356351	-0.00049	-0.12	0.4041666	0.40989431	0.40250226	0
1707349800	0.40405331	0.00836165	2.11	0.3957533	0.4071604	0.39199647	0
1707263400	0.39569166	0.01270659	3.32	0.38264354	0.39814901	0.38262688	0
1707177000	0.38298507	0.00143442	0.38	0.36906398	0.38848121	0.36578029	0
1707090600	0.38155065	-0.00058	-0.15	0.38247028	0.38461609	0.37790877	0
1707004200	0.38213042	-0.002199	-0.57	0.38428955	0.38791477	0.38192716	0
1706917800	0.38432954	0.00087465	0.23	0.38329828	0.38699347	0.38035946	0
1706831400	0.38345489	0.0026706	0.70	0.38072764	0.38481934	0.37373544	0
1706745000	0.38078429	-0.009475	-2.43	0.39104685	0.39136505	0.37772718	0
1706658600	0.39025883	0.00455984	1.18	0.38521918	0.39765754	0.38288345	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions