BDXBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000059 | 2,911,372.00 |
Jun 24 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000057 | 0.00000064 | 0.00000057 | 2,376,655.00 |
Jun 23 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000056 | 3,546,207.00 |
Jun 22 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000056 | 0.00000055 | 3,614,512.00 |
Jun 21 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 3,206,161.00 |
Jun 20 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000059 | 0.00000055 | 3,277,521.00 |
Jun 19 2024 | 0.00000059 | 0.00000005 | 9.26% | 0.00000054 | 0.00000061 | 0.00000054 | 2,633,687.00 |
Jun 18 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000057 | 0.00000052 | 2,646,110.00 |
Jun 17 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000058 | 0.00000058 | 0.00000053 | 2,631,289.00 |
Jun 16 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000059 | 0.00000056 | 1,564,571.00 |
Jun 15 2024 | 0.00000058 | -0.00000012 | -17.14% | 0.00000070 | 0.00000070 | 0.00000057 | 1,873,837.00 |
Jun 14 2024 | 0.00000070 | 0.00000011 | 18.64% | 0.00000059 | 0.00000073 | 0.00000059 | 4,171,523.00 |
Jun 13 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000056 | 0.00000065 | 0.00000054 | 3,785,023.00 |
Jun 12 2024 | 0.00000056 | 0.00000005 | 9.80% | 0.00000051 | 0.00000058 | 0.00000051 | 4,312,786.00 |
Jun 11 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000048 | 0.00000052 | 0.00000048 | 4,309,349.00 |
Jun 10 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000050 | 0.00000046 | 4,531,169.00 |
Jun 09 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000047 | 4,516,576.00 |
Jun 08 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 4,481,686.00 |
Jun 07 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000047 | 4,427,023.00 |
Jun 06 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000049 | 0.00000046 | 4,377,814.00 |
Jun 05 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000047 | 0.00000046 | 3,811,439.00 |
Jun 04 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000046 | 3,812,736.00 |
Jun 03 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000049 | 0.00000046 | 2,998,230.00 |
Jun 02 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000046 | 0.00000048 | 0.00000046 | 3,426,303.00 |
Jun 01 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000046 | 4,211,253.00 |
May 31 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000045 | 4,428,123.00 |
May 30 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000050 | 0.00000050 | 0.00000046 | 2,350,723.00 |
May 29 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000047 | 2,051,565.00 |
May 28 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000049 | 0.00000047 | 1,496,928.00 |
May 27 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000046 | 2,670,859.00 |
May 26 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000046 | 3,415,584.00 |
May 25 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000050 | 0.00000046 | 3,400,103.00 |
May 24 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000050 | 0.00000047 | 3,076,792.00 |
May 23 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000045 | 2,779,620.00 |
May 22 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000049 | 0.00000048 | 2,693,537.00 |
May 21 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000049 | 0.00000047 | 2,754,042.00 |
May 20 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000051 | 0.00000049 | 2,565,045.00 |
May 19 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000051 | 0.00000049 | 2,767,749.00 |
May 18 2024 | 0.00000049 | -0.00000003 | -5.77% | 0.00000052 | 0.00000052 | 0.00000049 | 3,423,580.00 |
May 17 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000053 | 0.00000051 | 2,673,880.00 |
May 16 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000053 | 0.00000051 | 2,306,506.00 |
May 15 2024 | 0.00000051 | -0.00000005 | -8.93% | 0.00000056 | 0.00000056 | 0.00000051 | 2,399,740.00 |
May 14 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000059 | 0.00000060 | 0.00000056 | 1,574,525.00 |
May 13 2024 | 0.00000058 | 0.00000009 | 18.37% | 0.00000049 | 0.00000059 | 0.00000049 | 928,361.00 |
May 12 2024 | 0.00000049 | -0.00000003 | -5.77% | 0.00000053 | 0.00000053 | 0.00000049 | 1,066,102.00 |
May 11 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000054 | 0.00000050 | 2,432,333.00 |
May 10 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000052 | 0.00000056 | 0.00000052 | 2,775,591.00 |
May 09 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 3,532,595.00 |
May 08 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000054 | 0.00000051 | 2,265,855.00 |
May 07 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000054 | 0.00000050 | 2,807,081.00 |
May 06 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000057 | 0.00000057 | 0.00000051 | 2,957,345.00 |
May 05 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000060 | 0.00000056 | 2,365,410.00 |
May 04 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000060 | 0.00000054 | 2,575,028.00 |
May 03 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000057 | 0.00000058 | 0.00000055 | 1,887,690.00 |
May 02 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000058 | 0.00000053 | 2,612,663.00 |
May 01 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000061 | 0.00000056 | 2,419,997.00 |
Apr 30 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000059 | 0.00000055 | 2,090,251.00 |
Apr 29 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000059 | 0.00000056 | 2,398,307.00 |
Apr 28 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000059 | 0.00000058 | 2,022,543.00 |
Apr 27 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000061 | 0.00000059 | 2,505,876.00 |
Apr 26 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000061 | 0.00000057 | 3,157,792.00 |
Apr 25 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000062 | 0.00000058 | 3,220,355.00 |
Apr 24 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000061 | 0.00000057 | 3,213,788.00 |
Apr 23 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000057 | 0.00000059 | 0.00000056 | 3,152,205.00 |
Apr 22 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000056 | 3,149,699.00 |
Apr 21 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000060 | 0.00000058 | 3,801,304.00 |
Apr 20 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000059 | 3,800,103.00 |
Apr 19 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000062 | 0.00000059 | 2,844,230.00 |
Apr 18 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000062 | 0.00000058 | 3,221,516.00 |
Apr 17 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000057 | 0.00000061 | 0.00000056 | 2,809,351.00 |
Apr 16 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000061 | 0.00000057 | 2,757,002.00 |
Apr 15 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000062 | 0.00000056 | 2,921,784.00 |
Apr 14 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000059 | 0.00000060 | 0.00000057 | 2,497,699.00 |
Apr 13 2024 | 0.00000060 | 0.00000005 | 9.09% | 0.00000055 | 0.00000060 | 0.00000054 | 2,786,300.00 |
Apr 12 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000059 | 0.00000053 | 3,350,597.00 |
Apr 11 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000056 | 0.00000055 | 3,452,152.00 |
Apr 10 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000058 | 0.00000056 | 2,716,672.00 |
Apr 09 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 3,101,037.00 |
Apr 08 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000060 | 0.00000055 | 1,822,087.00 |
Apr 07 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000061 | 0.00000058 | 3,576,335.00 |
Apr 06 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000059 | 3,385,128.00 |
Apr 05 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000063 | 0.00000060 | 2,803,779.00 |
Apr 04 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000064 | 0.00000060 | 2,525,414.00 |
Apr 03 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000061 | 2,993,739.00 |
Apr 02 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000058 | 0.00000064 | 0.00000057 | 3,261,010.00 |
Apr 01 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000061 | 0.00000057 | 3,110,494.00 |
Mar 31 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000063 | 0.00000061 | 3,148,844.00 |
Mar 30 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000061 | 3,590,839.00 |
Mar 29 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000064 | 0.00000061 | 2,996,783.00 |
Mar 28 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000061 | 3,313,835.00 |