ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,297.10
      -0.21%
      US Tech 100
      18,078.00
      -0.21%
      Dow Jones
      39,869.38
      -0.10%
      Brent Oil
      83.14
      -0.08%
      Bitcoin
      65,469.13
      0.35%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. Biswap (Binance:BSWUSDT)

      6. Biswap (Binance:BSWUSDT) Historical

      BSWUSDT Biswap

      0.0808
      0.0003 (0.37%)
      21:06:35 - Realtime Data

      BSWUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.0805 -0.0008 -0.98% 0.0816 0.0825 0.079 11,406,583.00
      May 15 2024 0.0813 0.0041 5.31% 0.0773 0.0818 0.0769 13,616,807.00
      May 14 2024 0.0772 -0.0023 -2.89% 0.0794 0.0801 0.076 14,225,559.00
      May 13 2024 0.0795 -0.0023 -2.81% 0.0817 0.0821 0.0778 21,404,710.00
      May 12 2024 0.0818 0.0002 0.25% 0.0817 0.083 0.0806 23,928,243.00
      May 11 2024 0.0816 0.0001 0.12% 0.0814 0.0848 0.0803 25,481,339.00
      May 10 2024 0.0815 -0.0016 -1.93% 0.0829 0.0838 0.0793 19,127,608.00
      May 09 2024 0.0831 0.0015 1.84% 0.0816 0.085 0.0792 25,666,466.00
      May 08 2024 0.0816 -0.0002 -0.24% 0.0817 0.0851 0.0785 49,712,215.00
      May 07 2024 0.0818 0.002 2.51% 0.0799 0.0948 0.0796 139,443,834.00
      May 06 2024 0.0798 -0.0009 -1.12% 0.0812 0.0839 0.0794 24,249,471.00
      May 05 2024 0.0807 0.0004 0.50% 0.0803 0.0815 0.0784 16,705,602.00
      May 04 2024 0.0803 -0.0011 -1.35% 0.0815 0.0819 0.0779 18,444,965.00
      May 03 2024 0.0814 0.0039 5.03% 0.0777 0.0818 0.0762 17,965,133.00
      May 02 2024 0.0775 0.0022 2.92% 0.0753 0.0781 0.0732 17,534,358.00
      May 01 2024 0.0753 -0.0004 -0.53% 0.0761 0.0781 0.0705 38,226,326.00
      Apr 30 2024 0.0757 -0.0081 -9.67% 0.084 0.0877 0.0726 64,456,322.00
      Apr 29 2024 0.0838 0.004 5.01% 0.0799 0.0852 0.0775 48,161,048.00
      Apr 28 2024 0.0798 -0.001 -1.24% 0.0809 0.0827 0.0794 20,205,108.00
      Apr 27 2024 0.0808 0.0025 3.19% 0.0785 0.0821 0.0765 50,183,635.00
      Apr 26 2024 0.0783 -0.0034 -4.16% 0.0817 0.0821 0.0776 39,368,329.00
      Apr 25 2024 0.0817 -0.0001 -0.12% 0.0817 0.0826 0.0794 25,922,487.00
      Apr 24 2024 0.0818 -0.0043 -4.99% 0.0862 0.0882 0.0812 27,422,179.00
      Apr 23 2024 0.0861 0.0002 0.23% 0.0859 0.0868 0.0845 20,759,018.00
      Apr 22 2024 0.0859 0.0016 1.90% 0.0841 0.0878 0.0835 28,572,222.00
      Apr 21 2024 0.0843 -0.0005 -0.59% 0.0841 0.0854 0.0828 18,773,517.00
      Apr 20 2024 0.0848 0.004 4.95% 0.081 0.0856 0.080 28,786,390.00
      Apr 19 2024 0.0808 -0.0003 -0.37% 0.0813 0.0843 0.0768 30,412,358.00
      Apr 18 2024 0.0811 0.0018 2.27% 0.0792 0.0819 0.078 15,673,307.00
      Apr 17 2024 0.0793 -0.0027 -3.29% 0.0819 0.0824 0.0761 24,066,588.00
      Apr 16 2024 0.082 0.002 2.50% 0.080 0.0832 0.0766 21,761,872.00
      Apr 15 2024 0.080 -0.0053 -6.21% 0.0848 0.0884 0.0788 28,693,972.00
      Apr 14 2024 0.0853 0.0033 4.02% 0.0821 0.0861 0.0778 35,556,112.00
      Apr 13 2024 0.082 -0.0142 -14.76% 0.0957 0.1005 0.076 58,085,794.00
      Apr 12 2024 0.0962 -0.0183 -15.98% 0.1146 0.1169 0.0925 36,635,186.00
      Apr 11 2024 0.1145 -0.0034 -2.88% 0.1179 0.119 0.1132 16,622,146.00
      Apr 10 2024 0.1179 -0.0002 -0.17% 0.1181 0.1191 0.1131 23,189,285.00
      Apr 09 2024 0.1181 -0.0082 -6.49% 0.126 0.1265 0.1174 26,235,323.00
      Apr 08 2024 0.1263 0.0027 2.18% 0.1251 0.1299 0.1237 31,364,109.00
      Apr 07 2024 0.1236 0.0021 1.73% 0.1216 0.125 0.1204 16,618,869.00
      Apr 06 2024 0.1215 0.0028 2.36% 0.1186 0.1226 0.1183 10,779,128.00
      Apr 05 2024 0.1187 -0.0038 -3.10% 0.1221 0.1228 0.1168 15,173,755.00
      Apr 04 2024 0.1225 0.0032 2.68% 0.1195 0.1261 0.1184 17,158,758.00
      Apr 03 2024 0.1193 -0.0036 -2.93% 0.1227 0.125 0.1175 20,276,171.00
      Apr 02 2024 0.1229 -0.009 -6.82% 0.1319 0.132 0.1198 20,940,366.00
      Apr 01 2024 0.1319 -0.0081 -5.79% 0.1403 0.1406 0.1283 21,760,271.00
      Mar 31 2024 0.140 -0.0016 -1.13% 0.1416 0.144 0.1397 18,853,939.00
      Mar 30 2024 0.1416 0.0024 1.72% 0.1392 0.1434 0.136 26,092,744.00
      Mar 29 2024 0.1392 -0.0022 -1.56% 0.1412 0.1429 0.1375 15,810,721.00
      Mar 28 2024 0.1414 0.003 2.17% 0.1391 0.1438 0.1387 23,259,841.00
      Mar 27 2024 0.1384 -0.0048 -3.35% 0.1433 0.1461 0.1374 20,370,327.00
      Mar 26 2024 0.1432 -0.0032 -2.19% 0.1462 0.1521 0.1406 28,045,007.00
      Mar 25 2024 0.1464 0.008 5.78% 0.1387 0.1503 0.138 22,974,492.00
      Mar 24 2024 0.1384 0.003 2.22% 0.1353 0.140 0.1334 11,034,064.00
      Mar 23 2024 0.1354 0.0009 0.67% 0.1351 0.1398 0.1342 15,723,726.00
      Mar 22 2024 0.1345 -0.0008 -0.59% 0.1355 0.1438 0.1314 21,165,787.00
      Mar 21 2024 0.1353 0.0014 1.05% 0.1341 0.1369 0.1307 15,673,244.00
      Mar 20 2024 0.1339 0.011 8.95% 0.1237 0.135 0.1204 16,414,145.00
      Mar 19 2024 0.1229 -0.0156 -11.26% 0.1387 0.1398 0.1202 21,181,131.00
      Mar 18 2024 0.1385 -0.0063 -4.35% 0.1442 0.1462 0.1343 16,239,912.00
      Mar 17 2024 0.1448 0.0036 2.55% 0.1421 0.1466 0.1347 15,922,806.00
      Mar 16 2024 0.1412 -0.0196 -12.19% 0.1612 0.1623 0.1389 18,355,370.00
      Mar 15 2024 0.1608 -0.0237 -12.85% 0.1683 0.1709 0.1497 12,122,250.00
      Mar 14 2024 0.1845 0.00 0.00% 0.1845 0.1845 0.1845 0.00
      Mar 13 2024 0.1845 0.0153 9.04% 0.1683 0.1852 0.1666 34,364,286.00
      Mar 12 2024 0.1692 0.0078 4.83% 0.1614 0.1766 0.1579 47,743,967.00
      Mar 11 2024 0.1614 0.0027 1.70% 0.1592 0.1636 0.1518 27,223,766.00
      Mar 10 2024 0.1587 0.0102 6.87% 0.1486 0.1686 0.1468 52,837,542.00
      Mar 09 2024 0.1485 -0.0001 -0.07% 0.1491 0.1527 0.1454 16,599,215.00
      Mar 08 2024 0.1486 -0.0003 -0.20% 0.1487 0.1557 0.1429 30,058,604.00
      Mar 07 2024 0.1489 0.0123 9.00% 0.1369 0.1506 0.1355 30,182,202.00
      Mar 06 2024 0.1366 0.0085 6.64% 0.1284 0.1376 0.1242 18,673,064.00
      Mar 05 2024 0.1281 -0.0098 -7.11% 0.138 0.1442 0.1215 31,206,465.00
      Mar 04 2024 0.1379 -0.0034 -2.41% 0.1415 0.143 0.1342 21,556,471.00
      Mar 03 2024 0.1413 -0.0006 -0.42% 0.142 0.1437 0.1339 24,814,585.00
      Mar 02 2024 0.1419 0.0077 5.74% 0.1342 0.1455 0.131 43,739,451.00
      Mar 01 2024 0.1342 0.0053 4.11% 0.1292 0.1349 0.1276 19,046,102.00
      Feb 29 2024 0.1289 0.0017 1.34% 0.1269 0.135 0.1254 29,497,156.00
      Feb 28 2024 0.1272 -0.0012 -0.93% 0.1285 0.1326 0.1221 24,477,136.00
      Feb 27 2024 0.1284 -0.0025 -1.91% 0.131 0.1318 0.1259 17,284,195.00
      Feb 26 2024 0.1309 -0.0002 -0.15% 0.1308 0.133 0.1252 20,848,088.00
      Feb 25 2024 0.1311 0.0034 2.66% 0.1277 0.1327 0.1255 14,227,924.00
      Feb 24 2024 0.1277 0.0012 0.95% 0.1269 0.1313 0.1221 17,415,427.00
      Feb 23 2024 0.1265 -0.0006 -0.47% 0.1275 0.1305 0.1225 26,626,791.00
      Feb 22 2024 0.1271 0.0042 3.42% 0.1233 0.1318 0.1228 36,305,210.00
      Feb 21 2024 0.1229 0.0039 3.28% 0.1189 0.1262 0.1152 28,348,153.00
      Feb 20 2024 0.119 -0.0029 -2.38% 0.122 0.1243 0.1139 23,580,267.00
      Feb 19 2024 0.1219 -0.002 -1.61% 0.1241 0.1283 0.1184 30,615,933.00
      Feb 18 2024 0.1239 0.0019 1.56% 0.1221 0.1334 0.1198 46,899,493.00
      Feb 17 2024 0.122 -0.005 -3.94% 0.1274 0.1307 0.1152 45,517,012.00

      Your Recent History

      BINA
      BSWUSDT
      Biswap
      LSE
      0A32
      Up Fintech
      NASDAQ
      BONA
      BOV
      ICON
      Consumption
      Delayed Upgrade Clock