Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.001956 | -0.00000800 | -0.41% | 0.001967 | 0.00198 | 0.001904 | 6,923,428.00 |
| Jul 15 2024 | 0.001964 | 0.000143 | 7.85% | 0.001827 | 0.002002 | 0.001805 | 7,155,710.00 |
| Jul 14 2024 | 0.001821 | 0.000023 | 1.28% | 0.001795 | 0.001847 | 0.001794 | 7,041,279.00 |
| Jul 13 2024 | 0.001798 | 0.00002 | 1.12% | 0.001779 | 0.001798 | 0.001764 | 7,322,183.00 |
| Jul 12 2024 | 0.001778 | 0.000014 | 0.79% | 0.001764 | 0.0018 | 0.001744 | 7,528,243.00 |
| Jul 11 2024 | 0.001764 | 0.000019 | 1.09% | 0.001743 | 0.001804 | 0.001733 | 4,026,223.00 |
| Jul 10 2024 | 0.001745 | 0.000013 | 0.75% | 0.00173 | 0.001776 | 0.001715 | 8,000,215.00 |
| Jul 09 2024 | 0.001732 | 0.000038 | 2.24% | 0.001695 | 0.001735 | 0.001681 | 7,786,749.00 |
| Jul 08 2024 | 0.001694 | 0.000042 | 2.54% | 0.001647 | 0.001725 | 0.001574 | 7,814,168.00 |
| Jul 07 2024 | 0.001652 | -0.000096 | -5.49% | 0.001753 | 0.001755 | 0.001648 | 8,159,978.00 |
| Jul 06 2024 | 0.001748 | 0.0001 | 6.07% | 0.001648 | 0.001756 | 0.001647 | 7,700,452.00 |
| Jul 05 2024 | 0.001648 | -0.000109 | -6.20% | 0.001756 | 0.001767 | 0.001562 | 8,151,738.00 |
| Jul 04 2024 | 0.001757 | -0.000125 | -6.64% | 0.001888 | 0.001899 | 0.001665 | 7,714,293.00 |
| Jul 03 2024 | 0.001882 | -0.00003 | -1.57% | 0.001914 | 0.001922 | 0.001857 | 6,416,030.00 |
| Jul 02 2024 | 0.001912 | -0.000025 | -1.29% | 0.001938 | 0.001944 | 0.001903 | 6,753,270.00 |
| Jul 01 2024 | 0.001937 | 0.00002 | 1.04% | 0.001915 | 0.001965 | 0.001911 | 7,141,620.00 |
| Jun 30 2024 | 0.001917 | -0.000015 | -0.78% | 0.001937 | 0.001937 | 0.001891 | 7,079,062.00 |
| Jun 29 2024 | 0.001932 | 0.000012 | 0.63% | 0.001923 | 0.001944 | 0.001841 | 7,170,551.00 |
| Jun 28 2024 | 0.00192 | -0.000014 | -0.72% | 0.001931 | 0.001946 | 0.001913 | 4,600,616.00 |
| Jun 27 2024 | 0.001934 | 0.000022 | 1.15% | 0.001909 | 0.001956 | 0.0019 | 6,927,003.00 |
| Jun 26 2024 | 0.001912 | -0.00014 | -6.82% | 0.002052 | 0.002069 | 0.001735 | 10,373,769.00 |
| Jun 25 2024 | 0.002052 | 0.000015 | 0.74% | 0.002041 | 0.002056 | 0.00203 | 6,724,623.00 |
| Jun 24 2024 | 0.002037 | -0.000091 | -4.28% | 0.002118 | 0.002137 | 0.002017 | 6,863,289.00 |
| Jun 23 2024 | 0.002128 | -0.000143 | -6.30% | 0.002271 | 0.002272 | 0.0021 | 5,290,578.00 |
| Jun 22 2024 | 0.002271 | -0.000013 | -0.57% | 0.002294 | 0.002299 | 0.002268 | 3,400,260.00 |
| Jun 21 2024 | 0.002284 | -0.000081 | -3.42% | 0.002373 | 0.002377 | 0.002276 | 6,191,186.00 |
| Jun 20 2024 | 0.002365 | -0.000012 | -0.50% | 0.002376 | 0.002573 | 0.002256 | 5,943,165.00 |
| Jun 19 2024 | 0.002377 | 0.000057 | 2.46% | 0.00232 | 0.00243 | 0.0023 | 6,210,108.00 |
| Jun 18 2024 | 0.00232 | -0.000085 | -3.53% | 0.002405 | 0.002407 | 0.0023 | 5,893,439.00 |
| Jun 17 2024 | 0.002405 | -0.00000900 | -0.37% | 0.002416 | 0.002418 | 0.002385 | 5,701,806.00 |
| Jun 16 2024 | 0.002414 | 0.00000200 | 0.08% | 0.002412 | 0.002433 | 0.00241 | 5,709,388.00 |
| Jun 15 2024 | 0.002412 | -0.00000400 | -0.17% | 0.002416 | 0.002428 | 0.002394 | 5,058,966.00 |
| Jun 14 2024 | 0.002416 | 0.00000900 | 0.37% | 0.002407 | 0.002445 | 0.002392 | 5,800,096.00 |
| Jun 13 2024 | 0.002407 | -0.000048 | -1.96% | 0.002459 | 0.002464 | 0.002343 | 5,569,322.00 |
| Jun 12 2024 | 0.002455 | 0.000011 | 0.45% | 0.002445 | 0.002491 | 0.002421 | 5,378,026.00 |
| Jun 11 2024 | 0.002444 | -0.000102 | -4.01% | 0.002551 | 0.002574 | 0.00243 | 4,509,831.00 |
| Jun 10 2024 | 0.002546 | -0.000208 | -7.55% | 0.002753 | 0.002764 | 0.002539 | 4,551,191.00 |
| Jun 09 2024 | 0.002754 | -0.00007 | -2.48% | 0.002822 | 0.002862 | 0.00266 | 5,007,510.00 |
| Jun 08 2024 | 0.002824 | -0.000012 | -0.42% | 0.002843 | 0.002875 | 0.002813 | 4,261,768.00 |
| Jun 07 2024 | 0.002836 | -0.000117 | -3.96% | 0.002962 | 0.003116 | 0.00277 | 5,283,430.00 |
| Jun 06 2024 | 0.002953 | 0.000027 | 0.92% | 0.002928 | 0.0033 | 0.002924 | 4,074,632.00 |
| Jun 05 2024 | 0.002926 | 0.000146 | 5.25% | 0.002783 | 0.003306 | 0.002779 | 3,079,911.00 |
| Jun 04 2024 | 0.00278 | 0.000101 | 3.77% | 0.002684 | 0.002784 | 0.002659 | 2,621,922.00 |
| Jun 03 2024 | 0.002679 | 0.00011 | 4.28% | 0.002568 | 0.002698 | 0.002564 | 4,781,418.00 |
| Jun 02 2024 | 0.002569 | 0.00000700 | 0.27% | 0.002562 | 0.002577 | 0.002547 | 5,351,044.00 |
| Jun 01 2024 | 0.002562 | 0.000042 | 1.67% | 0.002515 | 0.002582 | 0.002503 | 5,712,831.00 |
| May 31 2024 | 0.00252 | -0.000055 | -2.14% | 0.002576 | 0.002577 | 0.002439 | 5,610,458.00 |
| May 30 2024 | 0.002575 | -0.000036 | -1.38% | 0.00261 | 0.002615 | 0.002403 | 4,369,351.00 |
| May 29 2024 | 0.002611 | -0.000132 | -4.81% | 0.002743 | 0.002761 | 0.002514 | 2,702,444.00 |
| May 28 2024 | 0.002743 | -0.000034 | -1.22% | 0.002772 | 0.002772 | 0.002683 | 2,545,429.00 |
| May 27 2024 | 0.002777 | -0.000026 | -0.93% | 0.002801 | 0.002873 | 0.002753 | 4,508,516.00 |
| May 26 2024 | 0.002803 | 0.00001 | 0.36% | 0.002794 | 0.00366 | 0.002764 | 8,121,497.00 |
| May 25 2024 | 0.002793 | 0.00000300 | 0.11% | 0.002789 | 0.003223 | 0.002786 | 4,427,900.00 |
| May 24 2024 | 0.00279 | -0.000033 | -1.17% | 0.002825 | 0.002865 | 0.002786 | 4,685,815.00 |
| May 23 2024 | 0.002823 | -0.000146 | -4.92% | 0.002966 | 0.003001 | 0.002786 | 5,146,975.00 |
| May 22 2024 | 0.002969 | -0.000097 | -3.16% | 0.003074 | 0.003148 | 0.00292 | 5,219,332.00 |
| May 21 2024 | 0.003066 | 0.000098 | 3.30% | 0.002971 | 0.004 | 0.00296 | 5,120,349.00 |
| May 20 2024 | 0.002968 | 0.000095 | 3.31% | 0.002875 | 0.003 | 0.002795 | 4,181,071.00 |
| May 19 2024 | 0.002873 | 0.00000800 | 0.28% | 0.002866 | 0.003094 | 0.00282 | 4,757,953.00 |
| May 18 2024 | 0.002865 | 0.000233 | 8.85% | 0.002621 | 0.003 | 0.002564 | 6,684,145.00 |
| May 17 2024 | 0.002632 | 0.000252 | 10.59% | 0.002376 | 0.003438 | 0.002211 | 7,841,086.00 |
| May 16 2024 | 0.00238 | -0.000025 | -1.04% | 0.002405 | 0.002448 | 0.002161 | 5,919,916.00 |
| May 15 2024 | 0.002405 | 0.000033 | 1.39% | 0.002373 | 0.002413 | 0.0023 | 5,778,681.00 |
| May 14 2024 | 0.002372 | -0.000108 | -4.35% | 0.002481 | 0.002499 | 0.002364 | 5,503,479.00 |
| May 13 2024 | 0.00248 | 0.000146 | 6.26% | 0.002333 | 0.00265 | 0.002297 | 5,206,932.00 |
| May 12 2024 | 0.002334 | 0.000041 | 1.79% | 0.002292 | 0.002356 | 0.002292 | 4,784,717.00 |
| May 11 2024 | 0.002293 | -0.000112 | -4.66% | 0.002403 | 0.002406 | 0.002173 | 6,248,638.00 |
| May 10 2024 | 0.002405 | 0.00000800 | 0.33% | 0.002397 | 0.003058 | 0.002314 | 7,255,591.00 |
| May 09 2024 | 0.002397 | 0.00014 | 6.20% | 0.002257 | 0.002398 | 0.002249 | 6,378,941.00 |
| May 08 2024 | 0.002257 | -0.00015 | -6.23% | 0.002407 | 0.002407 | 0.00216 | 6,479,463.00 |
| May 07 2024 | 0.002407 | 0.000166 | 7.41% | 0.002238 | 0.0042 | 0.002221 | 8,431,270.00 |
| May 06 2024 | 0.002241 | 0.00000100 | 0.04% | 0.002245 | 0.002274 | 0.002185 | 6,151,915.00 |
| May 05 2024 | 0.00224 | -0.000074 | -3.20% | 0.002313 | 0.002323 | 0.002201 | 6,241,438.00 |
| May 04 2024 | 0.002314 | -0.000016 | -0.69% | 0.002332 | 0.002391 | 0.002232 | 5,848,560.00 |
| May 03 2024 | 0.00233 | 0.000055 | 2.42% | 0.002268 | 0.003 | 0.00216 | 5,858,618.00 |
| May 02 2024 | 0.002275 | -0.000259 | -10.22% | 0.002532 | 0.002553 | 0.002189 | 6,248,436.00 |
| May 01 2024 | 0.002534 | -0.000016 | -0.63% | 0.002551 | 0.002555 | 0.002472 | 4,727,541.00 |
| Apr 30 2024 | 0.00255 | -0.000023 | -0.89% | 0.002572 | 0.002593 | 0.002522 | 5,113,782.00 |
| Apr 29 2024 | 0.002573 | -0.000054 | -2.06% | 0.002626 | 0.002629 | 0.002537 | 5,316,868.00 |
| Apr 28 2024 | 0.002627 | 0.000045 | 1.74% | 0.002582 | 0.002634 | 0.002581 | 4,767,836.00 |
| Apr 27 2024 | 0.002582 | -0.000017 | -0.65% | 0.002601 | 0.002941 | 0.002522 | 5,382,823.00 |
| Apr 26 2024 | 0.002599 | -0.000115 | -4.24% | 0.002694 | 0.003004 | 0.002538 | 5,487,635.00 |
| Apr 25 2024 | 0.002714 | 0.000033 | 1.23% | 0.002672 | 0.002776 | 0.002669 | 5,175,642.00 |
| Apr 24 2024 | 0.002681 | -0.000015 | -0.56% | 0.002696 | 0.002927 | 0.002596 | 4,853,004.00 |
| Apr 23 2024 | 0.002696 | 0.00000500 | 0.19% | 0.002693 | 0.002749 | 0.002649 | 3,694,586.00 |
| Apr 22 2024 | 0.002691 | 0.000081 | 3.10% | 0.002605 | 0.002773 | 0.002605 | 4,785,279.00 |
| Apr 21 2024 | 0.00261 | -0.000079 | -2.94% | 0.002687 | 0.002744 | 0.002529 | 4,814,003.00 |
| Apr 20 2024 | 0.002689 | 0.000085 | 3.26% | 0.002604 | 0.003152 | 0.002554 | 4,085,763.00 |
| Apr 19 2024 | 0.002604 | 0.00000400 | 0.15% | 0.002601 | 0.002628 | 0.002544 | 5,479,810.00 |
| Apr 18 2024 | 0.0026 | -0.00004 | -1.52% | 0.00264 | 0.002651 | 0.002582 | 4,533,454.00 |
