BSXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.000111 | 0.000013 | 13.27% | 0.000098 | 0.000114 | 0.000097 | 127,572,580.00 |
May 21 2024 | 0.000098 | -0.00000700 | -6.67% | 0.000105 | 0.00011 | 0.000093 | 204,038,821.00 |
May 20 2024 | 0.000105 | 0.00000200 | 1.94% | 0.000101 | 0.000108 | 0.0001 | 92,474,633.00 |
May 19 2024 | 0.000103 | -0.00000600 | -5.50% | 0.000107 | 0.000108 | 0.0001 | 13,885,134.00 |
May 18 2024 | 0.000109 | 0.00000500 | 4.81% | 0.000104 | 0.000109 | 0.000102 | 14,369,515.00 |
May 17 2024 | 0.000104 | 0.00000400 | 4.00% | 0.0001 | 0.000109 | 0.000098 | 75,491,331.00 |
May 16 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.000097 | 37,603,465.00 |
May 15 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.000097 | 96,746,687.00 |
May 14 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.000096 | 24,159,680.00 |
May 13 2024 | 0.0001 | -0.00000500 | -4.76% | 0.000183 | 0.000192 | 0.0001 | 50,498,756.00 |
May 12 2024 | 0.000105 | 0.00000400 | 3.96% | 0.000101 | 0.000105 | 0.0001 | 22,649,746.00 |
May 11 2024 | 0.000101 | -0.00000200 | -1.94% | 0.000103 | 0.000107 | 0.0001 | 17,266,885.00 |
May 10 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000104 | 0.000111 | 0.0001 | 67,143,963.00 |
May 09 2024 | 0.000104 | -0.00000200 | -1.89% | 0.000106 | 0.000117 | 0.000093 | 372,484,338.00 |
May 08 2024 | 0.000106 | -0.000011 | -9.40% | 0.000117 | 0.000129 | 0.000091 | 102,008,965.00 |
May 07 2024 | 0.000117 | 0.000013 | 12.50% | 0.000104 | 0.000129 | 0.000102 | 303,672,934.00 |
May 06 2024 | 0.000104 | -0.00000200 | -1.89% | 0.000108 | 0.000109 | 0.000101 | 67,289,926.00 |
May 05 2024 | 0.000106 | -0.00000100 | -0.93% | 0.000107 | 0.000109 | 0.000105 | 35,367,877.00 |
May 04 2024 | 0.000107 | 0.00 | 0.00% | 0.000107 | 0.00011 | 0.000104 | 25,202,823.00 |
May 03 2024 | 0.000107 | 0.00000200 | 1.90% | 0.000104 | 0.000107 | 0.000102 | 64,136,639.00 |
May 02 2024 | 0.000105 | -0.00000300 | -2.78% | 0.000108 | 0.000111 | 0.0001 | 46,205,489.00 |
May 01 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000109 | 0.000112 | 0.000102 | 44,216,725.00 |
Apr 30 2024 | 0.000109 | -0.00000300 | -2.68% | 0.000112 | 0.000117 | 0.000107 | 22,349,759.00 |
Apr 29 2024 | 0.000112 | -0.00000200 | -1.75% | 0.000183 | 0.000192 | 0.000109 | 65,498,101.00 |
Apr 28 2024 | 0.000114 | -0.00000500 | -4.20% | 0.000119 | 0.00012 | 0.000113 | 17,194,983.00 |
Apr 27 2024 | 0.000119 | 0.00000500 | 4.39% | 0.000114 | 0.000121 | 0.000112 | 17,088,280.00 |
Apr 26 2024 | 0.000114 | -0.000011 | -8.80% | 0.000125 | 0.000125 | 0.000112 | 27,090,043.00 |
Apr 25 2024 | 0.000125 | 0.00000500 | 4.17% | 0.00012 | 0.000127 | 0.000112 | 46,196,376.00 |
Apr 24 2024 | 0.00012 | -0.00000100 | -0.83% | 0.000121 | 0.000123 | 0.000112 | 26,262,498.00 |
Apr 23 2024 | 0.000121 | -0.00000500 | -3.97% | 0.000126 | 0.000126 | 0.00012 | 6,628,310.00 |
Apr 22 2024 | 0.000126 | 0.00000100 | 0.80% | 0.000183 | 0.000192 | 0.000114 | 47,360,630.00 |
Apr 21 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000127 | 0.000117 | 17,853,379.00 |
Apr 20 2024 | 0.000127 | 0.00000800 | 6.72% | 0.000121 | 0.000128 | 0.000113 | 31,214,327.00 |
Apr 19 2024 | 0.000119 | 0.00 | 0.00% | 0.000119 | 0.000123 | 0.000115 | 33,378,433.00 |
Apr 18 2024 | 0.000119 | 0.00000200 | 1.71% | 0.000117 | 0.00012 | 0.000115 | 18,785,463.00 |
Apr 17 2024 | 0.000117 | 0.00000100 | 0.86% | 0.000116 | 0.000119 | 0.000113 | 18,456,704.00 |
Apr 16 2024 | 0.000116 | -0.00000500 | -4.13% | 0.000121 | 0.000121 | 0.000111 | 15,882,461.00 |
Apr 15 2024 | 0.000121 | -0.00000700 | -5.47% | 0.000127 | 0.000131 | 0.000117 | 64,219,780.00 |
Apr 14 2024 | 0.000128 | 0.00000700 | 5.79% | 0.000122 | 0.000128 | 0.000111 | 25,899,471.00 |
Apr 13 2024 | 0.000121 | -0.000013 | -9.70% | 0.000135 | 0.000136 | 0.000112 | 68,766,750.00 |
Apr 12 2024 | 0.000134 | -0.00002 | -12.99% | 0.000154 | 0.000159 | 0.00012 | 64,683,798.00 |
Apr 11 2024 | 0.000154 | 0.00 | 0.00% | 0.000154 | 0.000159 | 0.000151 | 17,593,574.00 |
Apr 10 2024 | 0.000154 | -0.00000100 | -0.65% | 0.000155 | 0.000157 | 0.00015 | 30,353,754.00 |
Apr 09 2024 | 0.000155 | -0.00000800 | -4.91% | 0.000163 | 0.000167 | 0.000155 | 31,106,179.00 |
Apr 08 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000162 | 0.000166 | 0.000151 | 68,327,797.00 |
Apr 07 2024 | 0.000161 | -0.00000300 | -1.83% | 0.000164 | 0.000166 | 0.000161 | 27,033,362.00 |
Apr 06 2024 | 0.000164 | 0.00000300 | 1.86% | 0.000161 | 0.000164 | 0.00016 | 26,870,223.00 |
Apr 05 2024 | 0.000161 | -0.00000600 | -3.59% | 0.000166 | 0.000169 | 0.000157 | 68,113,306.00 |
Apr 04 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000167 | 0.000169 | 0.000162 | 27,239,265.00 |
Apr 03 2024 | 0.000165 | 0.00000400 | 2.48% | 0.000161 | 0.00017 | 0.000157 | 29,892,834.00 |
Apr 02 2024 | 0.000161 | -0.000011 | -6.40% | 0.00017 | 0.000173 | 0.000157 | 48,392,300.00 |
Apr 01 2024 | 0.000172 | -0.00000900 | -4.97% | 0.00018 | 0.000183 | 0.000166 | 81,564,983.00 |
Mar 31 2024 | 0.000181 | 0.00 | 0.00% | 0.000182 | 0.000183 | 0.000176 | 51,017,453.00 |
Mar 30 2024 | 0.000181 | -0.00000200 | -1.09% | 0.000183 | 0.000189 | 0.00018 | 71,763,566.00 |
Mar 29 2024 | 0.000183 | -0.00000800 | -4.19% | 0.000191 | 0.000192 | 0.000182 | 64,457,109.00 |
Mar 28 2024 | 0.000191 | -0.00000200 | -1.04% | 0.000193 | 0.000197 | 0.000183 | 102,081,790.00 |
Mar 27 2024 | 0.000193 | -0.00000600 | -3.02% | 0.000199 | 0.000207 | 0.00019 | 128,849,460.00 |
Mar 26 2024 | 0.000199 | 0.000015 | 8.15% | 0.000182 | 0.000227 | 0.000176 | 293,608,265.00 |
Mar 25 2024 | 0.000184 | 0.00000400 | 2.22% | 0.000181 | 0.000187 | 0.000173 | 119,376,172.00 |
Mar 24 2024 | 0.00018 | 0.00000100 | 0.56% | 0.00018 | 0.000184 | 0.00017 | 86,026,218.00 |
Mar 23 2024 | 0.000179 | -0.00000900 | -4.79% | 0.000183 | 0.00021 | 0.000168 | 329,814,105.00 |
Mar 22 2024 | 0.000188 | 0.000036 | 23.68% | 0.000152 | 0.000222 | 0.000151 | 333,680,801.00 |
Mar 21 2024 | 0.000152 | -0.000012 | -7.32% | 0.000163 | 0.000165 | 0.000144 | 100,644,951.00 |
Mar 20 2024 | 0.000164 | 0.000025 | 17.99% | 0.000139 | 0.000164 | 0.000136 | 83,372,775.00 |
Mar 19 2024 | 0.000139 | -0.000021 | -13.13% | 0.000162 | 0.000162 | 0.000135 | 101,676,719.00 |
Mar 18 2024 | 0.00016 | -0.00000600 | -3.61% | 0.000165 | 0.000173 | 0.000158 | 311,988,826.00 |
Mar 17 2024 | 0.000166 | 0.00000100 | 0.61% | 0.000165 | 0.000171 | 0.00015 | 119,103,388.00 |
Mar 16 2024 | 0.000165 | -0.00000600 | -3.51% | 0.00017 | 0.000192 | 0.000158 | 99,196,207.00 |
Mar 15 2024 | 0.000171 | -0.000025 | -12.76% | 0.000197 | 0.000199 | 0.000164 | 305,134,262.00 |
Mar 14 2024 | 0.000196 | -0.00000200 | -1.01% | 0.000199 | 0.000204 | 0.000173 | 226,557,762.00 |
Mar 13 2024 | 0.000198 | 0.00000600 | 3.13% | 0.000193 | 0.00023 | 0.000189 | 225,020,183.00 |
Mar 12 2024 | 0.000192 | -0.000015 | -7.25% | 0.00021 | 0.000213 | 0.000174 | 196,085,523.00 |
Mar 11 2024 | 0.000207 | -0.00000400 | -1.90% | 0.000211 | 0.000225 | 0.000201 | 375,617,609.00 |
Mar 10 2024 | 0.000211 | -0.000039 | -15.60% | 0.000244 | 0.000247 | 0.000197 | 479,414,486.00 |
Mar 09 2024 | 0.00025 | 0.000072 | 40.45% | 0.0002 | 0.000321 | 0.000183 | 1,899,265,467.00 |
Mar 08 2024 | 0.000178 | 0.000038 | 27.14% | 0.00014 | 0.000178 | 0.000137 | 463,324,608.00 |
Mar 07 2024 | 0.00014 | 0.00 | 0.00% | 0.000139 | 0.000141 | 0.000131 | 82,804,401.00 |
Mar 06 2024 | 0.00014 | 0.00000800 | 6.06% | 0.000132 | 0.000141 | 0.000129 | 161,751,783.00 |
Mar 05 2024 | 0.000132 | -0.00000200 | -1.49% | 0.000137 | 0.000141 | 0.000123 | 126,942,075.00 |
Mar 04 2024 | 0.000134 | -0.00000600 | -4.29% | 0.00014 | 0.000141 | 0.000123 | 190,255,344.00 |
Mar 03 2024 | 0.00014 | 0.00000300 | 2.19% | 0.000137 | 0.000141 | 0.000134 | 72,196,214.00 |
Mar 02 2024 | 0.000137 | -0.00000100 | -0.72% | 0.000137 | 0.000141 | 0.000133 | 85,524,170.00 |
Mar 01 2024 | 0.000138 | 0.00000400 | 2.99% | 0.000135 | 0.000138 | 0.000131 | 31,625,143.00 |
Feb 29 2024 | 0.000134 | -0.00000600 | -4.29% | 0.000137 | 0.000141 | 0.000132 | 97,459,265.00 |
Feb 28 2024 | 0.00014 | 0.00000300 | 2.19% | 0.000136 | 0.000148 | 0.000134 | 99,497,805.00 |
Feb 27 2024 | 0.000137 | -0.00000800 | -5.52% | 0.000145 | 0.000154 | 0.000132 | 77,781,242.00 |
Feb 26 2024 | 0.000145 | -0.00000300 | -2.03% | 0.000148 | 0.000154 | 0.000144 | 115,776,213.00 |
Feb 25 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000147 | 0.000148 | 0.000141 | 14,029,169.00 |
Feb 24 2024 | 0.000146 | 0.00000100 | 0.69% | 0.000145 | 0.000148 | 0.000143 | 12,043,684.00 |
Feb 23 2024 | 0.000145 | -0.00000500 | -3.33% | 0.000147 | 0.000148 | 0.000143 | 21,641,349.00 |