Bastonet Historical Data - BSNUSD

Name Symbol Market Market Cap ($) Algorithm
Bastonet BSNUSD Crypto 480,900 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000380 -3.80% 0.000096 0.000096 0.000096
High Low Open Prev. Close 52 Week Range
0.000196 0.000095 0.0001 0.0001 0.000037 - 0.002247
Exchange Time Size Trade Price Currency
CREX 13:31:59 93.91 0.000096 USD
Price x Volume Volume Base Symbol Related Pairs
0.008940 93.91 BSN BSNEUR BSNGBP BSNBTC

BSNUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.00010.0001960.00009446,992.01-0.00000337-3.39%
1 Month0.0001720.0002080.00008697,926.55-0.000076-44.04%
3 Months0.0000740.0022470.000064485,197.760.00002229.87%
6 Months0.0000960.0022470.000064352,680.670.000000130.14%
1 Year0.0000380.0022470.000037248,039.750.000058153.04%
3 Years0.0106850.0240210.000031658,680.17-0.010589-99.10%
5 Years0.0106850.0240210.000031658,680.17-0.010589-99.10%

BSNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2020 0.0001 0.00000300 3.10% 0.000097 0.0001 0.000097 14,117.00
Feb 22 2020 0.000097 -0.00000034 -0.35% 0.000097 0.000097 0.000096 219,790.00
Feb 21 2020 0.000097 0.00000091 0.95% 0.000096 0.000098 0.000095 3.00
Feb 20 2020 0.000096 -0.00000016 -0.17% 0.000096 0.000097 0.000094 11.00
Feb 19 2020 0.000096 -0.00000600 -5.88% 0.000102 0.000103 0.000093 0.00
Feb 18 2020 0.000102 0.00000500 5.16% 0.000097 0.000103 0.000096 0.00
Feb 17 2020 0.000097 -0.00000300 -3.00% 0.0001 0.000196 0.000096 1,035.00
Feb 16 2020 0.0001 0.00000100 1.01% 0.000099 0.0001 0.000096 0.00
Feb 15 2020 0.000099 -0.000108 -52.14% 0.000207 0.000208 0.000097 29,976.00
Feb 14 2020 0.000207 0.000105 102.63% 0.000103 0.000208 0.000101 21,520.00
Feb 13 2020 0.000102 -0.00000100 -0.97% 0.000103 0.000205 0.000101 0.00
Feb 12 2020 0.000103 0.00000051 0.50% 0.000103 0.000105 0.000103 0.00
Feb 11 2020 0.000103 0.00000400 4.04% 0.000099 0.000195 0.000097 10.00
Feb 10 2020 0.000099 -0.00000300 -2.95% 0.000102 0.000202 0.000098 4,980.00
Feb 09 2020 0.000102 -0.000097 -48.95% 0.000198 0.000203 0.0001 898.00
Feb 08 2020 0.000198 0.0001 102.07% 0.000098 0.000199 0.000097 1,145.00
Feb 07 2020 0.000098 0.00000070 0.72% 0.000098 0.000198 0.000097 1,014.00
Feb 06 2020 0.000097 0.00000096 1.00% 0.000096 0.000099 0.000095 0.00
Feb 05 2020 0.000096 0.00000500 5.45% 0.000092 0.000098 0.000092 0.00
Feb 04 2020 0.000092 -0.00000100 -1.08% 0.000093 0.000184 0.000091 1,343.00
Feb 03 2020 0.000093 -0.000094 -50.33% 0.000187 0.000189 0.000092 1,447,398.00
Feb 02 2020 0.000187 0.000093 99.08% 0.000094 0.00019 0.000091 132,764.00
Feb 01 2020 0.000094 0.00000056 0.60% 0.000093 0.000095 0.000093 8,410.00
Jan 31 2020 0.000093 -0.00000200 -2.11% 0.000095 0.000095 0.000092 1,128.00
Jan 30 2020 0.000095 0.00000200 2.15% 0.000093 0.000096 0.000091 880.00
Jan 29 2020 0.000093 -0.00000047 -0.50% 0.000094 0.000189 0.000093 1,443.00
Jan 28 2020 0.000094 0.00000500 5.61% 0.000089 0.000094 0.000089 3,046.00
Jan 27 2020 0.000089 -0.000083 -48.36% 0.000172 0.000176 0.000086 165,534.00
Jan 26 2020 0.000172 0.00000500 3.00% 0.000167 0.000172 0.000083 1,249,388.00
Jan 25 2020 0.000167 0.000083 98.52% 0.000084 0.000168 0.000083 1,510.00
Jan 24 2020 0.000084 0.00000028 0.33% 0.000087 0.000087 0.000082 87,108.00
See More Historical Prices »


Your Recent History
COIN
BSNUSD
Bastonet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.