Register for real-time alerts, custom portfolio, and market movers
BACUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.002433 | -0.00013 | -5.07% | 0.002563 | 0.002563 | 0.002372 | 2,824,188.00 |
| Jun 21 2024 | 0.002563 | 0.00005 | 1.99% | 0.00251 | 0.002563 | 0.002401 | 2,939,929.00 |
| Jun 20 2024 | 0.002513 | 0.00003 | 1.21% | 0.002483 | 0.002563 | 0.002483 | 2,868,577.00 |
| Jun 19 2024 | 0.002483 | 0.000085 | 3.54% | 0.002398 | 0.002533 | 0.002398 | 1,514,177.00 |
| Jun 18 2024 | 0.002398 | -0.00001 | -0.42% | 0.002443 | 0.002539 | 0.002314 | 601,875.00 |
| Jun 17 2024 | 0.002408 | 0.000021 | 0.88% | 0.002383 | 0.002671 | 0.002338 | 1,491,831.00 |
| Jun 16 2024 | 0.002387 | -0.00000800 | -0.33% | 0.002397 | 0.002529 | 0.002374 | 3,418,743.00 |
| Jun 15 2024 | 0.002395 | -0.000114 | -4.54% | 0.002502 | 0.002543 | 0.002324 | 1,458,267.00 |
| Jun 14 2024 | 0.002509 | -0.000063 | -2.45% | 0.002572 | 0.002795 | 0.002474 | 2,373,567.00 |
| Jun 13 2024 | 0.002572 | -0.000188 | -6.81% | 0.002637 | 0.520 | 0.002445 | 1,250,887.00 |
| Jun 12 2024 | 0.00276 | 0.000015 | 0.55% | 0.002745 | 0.002823 | 0.002745 | 926,115.00 |
| Jun 11 2024 | 0.002745 | -0.000054 | -1.93% | 0.002799 | 0.002799 | 0.002585 | 225,313.00 |
| Jun 10 2024 | 0.002799 | -0.000064 | -2.24% | 0.002863 | 0.002877 | 0.002712 | 3,641,205.00 |
| Jun 09 2024 | 0.002863 | -0.000038 | -1.31% | 0.002901 | 0.002918 | 0.002819 | 3,208,200.00 |
| Jun 08 2024 | 0.002901 | 0.000038 | 1.33% | 0.002864 | 0.002936 | 0.002836 | 3,945,581.00 |
| Jun 07 2024 | 0.002863 | 0.00000200 | 0.07% | 0.002861 | 0.003185 | 0.002849 | 5,052,913.00 |
| Jun 06 2024 | 0.002861 | -0.000037 | -1.28% | 0.002897 | 0.003087 | 0.002842 | 3,823,309.00 |
| Jun 05 2024 | 0.002898 | 0.00000200 | 0.07% | 0.002895 | 0.002971 | 0.002884 | 6,176,060.00 |
| Jun 04 2024 | 0.002896 | -0.000015 | -0.52% | 0.002911 | 0.002912 | 0.002888 | 2,559,794.00 |
| Jun 03 2024 | 0.002911 | 0.000022 | 0.76% | 0.002889 | 0.00305 | 0.002871 | 4,117,857.00 |
| Jun 02 2024 | 0.002889 | 0.000013 | 0.45% | 0.002873 | 0.003087 | 0.00284 | 3,242,191.00 |
| Jun 01 2024 | 0.002876 | 0.000027 | 0.95% | 0.002849 | 0.002953 | 0.002846 | 2,571,034.00 |
| May 31 2024 | 0.002849 | -0.00002 | -0.70% | 0.002879 | 0.002975 | 0.002834 | 4,058,143.00 |
| May 30 2024 | 0.002869 | 0.000016 | 0.56% | 0.002853 | 0.002923 | 0.002846 | 3,567,278.00 |
| May 29 2024 | 0.002853 | 0.000117 | 4.28% | 0.002729 | 0.003084 | 0.002689 | 2,012,099.00 |
| May 28 2024 | 0.002736 | 0.000016 | 0.59% | 0.002728 | 0.003124 | 0.0027 | 3,236,533.00 |
| May 27 2024 | 0.00272 | -0.00000400 | -0.15% | 0.002718 | 0.002783 | 0.002684 | 5,599,715.00 |
| May 26 2024 | 0.002724 | -0.000092 | -3.27% | 0.002816 | 0.002828 | 0.002598 | 4,664,194.00 |
| May 25 2024 | 0.002816 | -0.000015 | -0.53% | 0.002831 | 0.003105 | 0.002792 | 4,515,043.00 |
| May 24 2024 | 0.002831 | 0.000018 | 0.64% | 0.002813 | 0.002913 | 0.002798 | 1,745,396.00 |
| May 23 2024 | 0.002813 | 0.00 | 0.00% | 0.002813 | 0.003002 | 0.002771 | 1,631,728.00 |
| May 22 2024 | 0.002813 | -0.000062 | -2.16% | 0.002875 | 0.002887 | 0.002781 | 3,610,824.00 |
| May 21 2024 | 0.002875 | -0.000052 | -1.78% | 0.002927 | 0.002936 | 0.002835 | 4,896,114.00 |
| May 20 2024 | 0.002927 | 0.000103 | 3.65% | 0.002831 | 0.003105 | 0.002814 | 5,467,793.00 |
| May 19 2024 | 0.002824 | -0.000069 | -2.39% | 0.002893 | 0.002938 | 0.002771 | 3,959,866.00 |
| May 18 2024 | 0.002893 | 0.000022 | 0.77% | 0.002871 | 0.003006 | 0.002826 | 4,872,229.00 |
| May 17 2024 | 0.002871 | 0.000103 | 3.72% | 0.002768 | 0.002908 | 0.002754 | 2,381,540.00 |
| May 16 2024 | 0.002768 | -0.000231 | -7.70% | 0.002999 | 0.002999 | 0.002746 | 2,718,710.00 |
| May 15 2024 | 0.002999 | 0.000221 | 7.96% | 0.002778 | 0.002999 | 0.002725 | 2,304,092.00 |
| May 14 2024 | 0.002778 | -0.000053 | -1.87% | 0.002831 | 0.002942 | 0.002768 | 3,835,245.00 |
| May 13 2024 | 0.002831 | 0.000026 | 0.93% | 0.002809 | 0.002859 | 0.002804 | 5,638,024.00 |
| May 12 2024 | 0.002805 | -0.000092 | -3.18% | 0.002897 | 0.002912 | 0.002768 | 4,489,572.00 |
| May 11 2024 | 0.002897 | 0.000112 | 4.02% | 0.002785 | 0.003249 | 0.002783 | 5,180,029.00 |
| May 10 2024 | 0.002785 | -0.000108 | -3.73% | 0.002893 | 0.002949 | 0.002773 | 4,246,031.00 |
| May 09 2024 | 0.002893 | 0.000096 | 3.43% | 0.002797 | 0.002896 | 0.002797 | 3,879,022.00 |
| May 08 2024 | 0.002797 | 0.00014 | 5.27% | 0.002657 | 0.002877 | 0.002657 | 3,833,130.00 |
| May 07 2024 | 0.002657 | -0.000205 | -7.16% | 0.002862 | 0.002883 | 0.002634 | 2,833,884.00 |
| May 06 2024 | 0.002862 | 0.00005 | 1.78% | 0.002805 | 0.002862 | 0.002655 | 4,347,148.00 |
| May 05 2024 | 0.002812 | -0.00000900 | -0.32% | 0.002821 | 0.002821 | 0.002695 | 4,035,171.00 |
| May 04 2024 | 0.002821 | 0.000183 | 6.94% | 0.002638 | 0.002995 | 0.002636 | 2,545,742.00 |
| May 03 2024 | 0.002638 | 0.000088 | 3.45% | 0.00255 | 0.002732 | 0.002513 | 3,573,360.00 |
| May 02 2024 | 0.00255 | 0.00005 | 2.00% | 0.0025 | 0.002584 | 0.0025 | 3,429,186.00 |
| May 01 2024 | 0.0025 | -0.0001 | -3.85% | 0.0026 | 0.002616 | 0.002354 | 1,209,429.00 |
| Apr 30 2024 | 0.0026 | -0.00006 | -2.26% | 0.00266 | 0.00274 | 0.002583 | 2,134,066.00 |
| Apr 29 2024 | 0.00266 | -0.000139 | -4.97% | 0.004355 | 0.520 | 0.002585 | 4,428,220.00 |
| Apr 28 2024 | 0.002799 | -0.000067 | -2.34% | 0.002858 | 0.003563 | 0.00265 | 2,550,454.00 |
| Apr 27 2024 | 0.002866 | 0.000112 | 4.07% | 0.002754 | 0.00325 | 0.002503 | 2,923,983.00 |
| Apr 26 2024 | 0.002754 | -0.000978 | -26.21% | 0.003732 | 0.003889 | 0.002522 | 5,534,683.00 |
| Apr 25 2024 | 0.003732 | 0.000032 | 0.86% | 0.0037 | 0.003732 | 0.003648 | 2,615,790.00 |
| Apr 24 2024 | 0.0037 | -0.000125 | -3.27% | 0.003825 | 0.003838 | 0.003589 | 4,130,475.00 |
| Apr 23 2024 | 0.003825 | 0.00000900 | 0.24% | 0.003816 | 0.003899 | 0.00378 | 3,669,261.00 |
| Apr 22 2024 | 0.003816 | 0.000125 | 3.39% | 0.003845 | 0.003951 | 0.003682 | 4,847,736.00 |
| Apr 21 2024 | 0.003691 | -0.000682 | -15.60% | 0.004373 | 0.004373 | 0.003646 | 3,838,494.00 |
| Apr 20 2024 | 0.004373 | -0.000033 | -0.75% | 0.004409 | 0.004421 | 0.003809 | 3,500,049.00 |
| Apr 19 2024 | 0.004406 | 0.00056 | 14.56% | 0.003846 | 0.006072 | 0.003825 | 8,201,531.00 |
| Apr 18 2024 | 0.003846 | 0.000207 | 5.69% | 0.003639 | 0.003852 | 0.003639 | 3,787,091.00 |
| Apr 17 2024 | 0.003639 | -0.000153 | -4.03% | 0.003792 | 0.00422 | 0.003528 | 4,622,236.00 |
| Apr 16 2024 | 0.003792 | -0.000091 | -2.34% | 0.003883 | 0.003998 | 0.00379 | 3,646,579.00 |
| Apr 15 2024 | 0.003883 | -0.000121 | -3.02% | 0.00401 | 0.004012 | 0.00383 | 4,880,911.00 |
| Apr 14 2024 | 0.004004 | 0.000185 | 4.84% | 0.003819 | 0.004011 | 0.003522 | 3,613,693.00 |
| Apr 13 2024 | 0.003819 | -0.000091 | -2.33% | 0.00391 | 0.004076 | 0.003693 | 3,896,352.00 |
| Apr 12 2024 | 0.00391 | -0.000205 | -4.98% | 0.004115 | 0.004274 | 0.003735 | 3,481,666.00 |
| Apr 11 2024 | 0.004115 | -0.000076 | -1.81% | 0.004191 | 0.004229 | 0.003802 | 3,738,044.00 |
| Apr 10 2024 | 0.004191 | 0.00000200 | 0.05% | 0.004189 | 0.004301 | 0.004141 | 3,260,981.00 |
| Apr 09 2024 | 0.004189 | 0.000049 | 1.18% | 0.00414 | 0.004291 | 0.004097 | 3,299,363.00 |
| Apr 08 2024 | 0.00414 | 0.000133 | 3.32% | 0.004008 | 0.0045 | 0.004005 | 4,773,920.00 |
| Apr 07 2024 | 0.004007 | -0.00001 | -0.25% | 0.004017 | 0.004181 | 0.003939 | 2,816,290.00 |
| Apr 06 2024 | 0.004017 | 0.000062 | 1.57% | 0.00394 | 0.004418 | 0.003779 | 2,247,213.00 |
| Apr 05 2024 | 0.003955 | 0.000101 | 2.62% | 0.003854 | 0.004101 | 0.003854 | 1,237,609.00 |
| Apr 04 2024 | 0.003854 | 0.000136 | 3.66% | 0.003713 | 0.004086 | 0.003702 | 2,163,691.00 |
| Apr 03 2024 | 0.003718 | -0.00003 | -0.80% | 0.003734 | 0.003816 | 0.003702 | 3,112,478.00 |
| Apr 02 2024 | 0.003748 | -0.000056 | -1.47% | 0.003804 | 0.003836 | 0.003714 | 2,360,389.00 |
| Apr 01 2024 | 0.003804 | 0.000074 | 1.98% | 0.003727 | 0.004097 | 0.003714 | 3,098,166.00 |
| Mar 31 2024 | 0.00373 | -0.000111 | -2.89% | 0.003841 | 0.003892 | 0.003571 | 3,489,929.00 |
| Mar 30 2024 | 0.003841 | -0.000199 | -4.93% | 0.004037 | 0.004038 | 0.003731 | 1,862,607.00 |
| Mar 29 2024 | 0.00404 | 0.000101 | 2.56% | 0.003939 | 0.004153 | 0.003794 | 2,580,261.00 |
| Mar 28 2024 | 0.003939 | -0.000086 | -2.14% | 0.004025 | 0.004206 | 0.003732 | 4,910,702.00 |
| Mar 27 2024 | 0.004025 | -0.00007 | -1.71% | 0.004095 | 0.0042 | 0.00394 | 4,729,457.00 |
| Mar 26 2024 | 0.004095 | 0.000093 | 2.32% | 0.004002 | 0.005 | 0.003944 | 5,810,437.00 |
| Mar 25 2024 | 0.004002 | 0.000057 | 1.44% | 0.003946 | 0.004422 | 0.003931 | 8,260,392.00 |
| Mar 24 2024 | 0.003945 | -0.000055 | -1.38% | 0.004 | 0.004045 | 0.003884 | 4,909,611.00 |
| Mar 23 2024 | 0.004 | 0.000208 | 5.49% | 0.003792 | 0.005284 | 0.003709 | 5,227,850.00 |
