Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BAGSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.235436 | -0.00441 | -1.84% | 0.239729 | 0.247525 | 0.233073 | 10,779.00 |
| Jun 06 2024 | 0.239846 | -0.016511 | -6.44% | 0.256314 | 0.257386 | 0.236799 | 29,109.00 |
| Jun 05 2024 | 0.256357 | -0.04107 | -13.81% | 0.260268 | 0.273622 | 0.249021 | 11,124.00 |
| Jun 04 2024 | 0.297426 | -0.074966 | -20.13% | 0.346121 | 0.346375 | 0.297083 | 8,595.00 |
| Jun 03 2024 | 0.372392 | 0.116117 | 45.31% | 0.255597 | 0.533476 | 0.254889 | 16,222.00 |
| Jun 02 2024 | 0.256275 | 0.000411 | 0.16% | 0.255864 | 0.257723 | 0.253568 | 40,079.00 |
| Jun 01 2024 | 0.255864 | -0.000412 | -0.16% | 0.256669 | 0.258669 | 0.255044 | 38,611.00 |
| May 31 2024 | 0.256277 | -0.003714 | -1.43% | 0.260268 | 0.261695 | 0.252764 | 39,067.00 |
| May 30 2024 | 0.259991 | -0.015998 | -5.80% | 0.276095 | 0.278351 | 0.257479 | 23,057.00 |
| May 29 2024 | 0.275989 | 0.016112 | 6.20% | 0.259603 | 0.28343 | 0.255442 | 735.00 |
| May 28 2024 | 0.259877 | -0.000244 | -0.09% | 0.259517 | 0.264607 | 0.243934 | 12,058.00 |
| May 27 2024 | 0.260121 | 0.017244 | 7.10% | 0.240628 | 0.292262 | 0.23156 | 13,766.00 |
| May 26 2024 | 0.242877 | -0.002951 | -1.20% | 0.246008 | 0.257625 | 0.242481 | 13,662.00 |
| May 25 2024 | 0.245829 | -0.014853 | -5.70% | 0.260185 | 0.263756 | 0.243176 | 4,176.00 |
| May 24 2024 | 0.260682 | 0.043451 | 20.00% | 0.219058 | 0.262411 | 0.215834 | 1,725.00 |
| May 23 2024 | 0.217231 | -0.013654 | -5.91% | 0.230598 | 0.23553 | 0.208488 | 41,509.00 |
| May 22 2024 | 0.230885 | -0.009925 | -4.12% | 0.240628 | 0.241489 | 0.230363 | 31,627.00 |
| May 21 2024 | 0.24081 | -0.01982 | -7.60% | 0.261182 | 0.269346 | 0.236451 | 7,724.00 |
| May 20 2024 | 0.26063 | 0.029885 | 12.95% | 0.235765 | 0.27666 | 0.227941 | 27,182.00 |
| May 19 2024 | 0.230745 | 0.011736 | 5.36% | 0.218905 | 0.231204 | 0.216471 | 33,489.00 |
| May 18 2024 | 0.219009 | 0.000927 | 0.43% | 0.218214 | 0.220572 | 0.21603 | 46,993.00 |
| May 17 2024 | 0.218082 | -0.008542 | -3.77% | 0.22655 | 0.232559 | 0.215214 | 36,329.00 |
| May 16 2024 | 0.226624 | -0.02154 | -8.68% | 0.248098 | 0.248423 | 0.225718 | 17,669.00 |
| May 15 2024 | 0.248164 | 0.012662 | 5.38% | 0.235765 | 0.248452 | 0.233977 | 0.00 |
| May 14 2024 | 0.235502 | -0.006578 | -2.72% | 0.241927 | 0.242917 | 0.233247 | 709.00 |
| May 13 2024 | 0.24208 | 0.00185 | 0.77% | 0.238865 | 0.245448 | 0.238094 | 24.00 |
| May 12 2024 | 0.24023 | 0.001651 | 0.69% | 0.238865 | 0.24189 | 0.238094 | 0.00 |
| May 11 2024 | 0.23858 | -0.002407 | -1.00% | 0.241259 | 0.241668 | 0.236924 | 7,547.00 |
| May 10 2024 | 0.240987 | 0.002448 | 1.03% | 0.238142 | 0.245424 | 0.233042 | 34,060.00 |
| May 09 2024 | 0.238538 | 0.002794 | 1.19% | 0.235929 | 0.266985 | 0.235322 | 13,408.00 |
| May 08 2024 | 0.235745 | 0.001232 | 0.53% | 0.234063 | 0.240104 | 0.231208 | 24,728.00 |
| May 07 2024 | 0.234513 | -0.055473 | -19.13% | 0.289962 | 0.295038 | 0.231935 | 24,161.00 |
| May 06 2024 | 0.289986 | 0.020949 | 7.79% | 0.262779 | 0.303027 | 0.243048 | 0.00 |
| May 05 2024 | 0.269036 | -0.039846 | -12.90% | 0.308799 | 0.309679 | 0.268152 | 243.00 |
| May 04 2024 | 0.308882 | 0.047724 | 18.27% | 0.26085 | 0.310666 | 0.224102 | 3,711.00 |
| May 03 2024 | 0.261158 | 0.016921 | 6.93% | 0.244232 | 0.262836 | 0.241745 | 1,633.00 |
| May 02 2024 | 0.244237 | -0.017062 | -6.53% | 0.261001 | 0.261102 | 0.241509 | 10,303.00 |
| May 01 2024 | 0.2613 | -0.005212 | -1.96% | 0.265593 | 0.266323 | 0.246804 | 86.00 |
| Apr 30 2024 | 0.266511 | 0.003176 | 1.21% | 0.262779 | 0.284655 | 0.2421 | 92.00 |
| Apr 29 2024 | 0.263336 | -0.012922 | -4.68% | 0.266363 | 0.270983 | 0.236585 | 13.00 |
| Apr 28 2024 | 0.276257 | -0.007771 | -2.74% | 0.284037 | 0.284195 | 0.266713 | 188.00 |
| Apr 27 2024 | 0.284028 | 0.024996 | 9.65% | 0.259299 | 0.286341 | 0.255059 | 21,602.00 |
| Apr 26 2024 | 0.259032 | -0.014704 | -5.37% | 0.273558 | 0.274209 | 0.25513 | 33.00 |
| Apr 25 2024 | 0.273736 | 0.032035 | 13.25% | 0.242062 | 0.276506 | 0.236888 | 49.00 |
| Apr 24 2024 | 0.241701 | -0.006491 | -2.62% | 0.268425 | 0.287716 | 0.239896 | 76.00 |
| Apr 23 2024 | 0.248192 | -0.014939 | -5.68% | 0.263021 | 0.267878 | 0.247843 | 904.00 |
| Apr 22 2024 | 0.26313 | 0.004698 | 1.82% | 0.266363 | 0.267066 | 0.236585 | 74.00 |
| Apr 21 2024 | 0.258433 | -0.006303 | -2.38% | 0.264573 | 0.264874 | 0.256131 | 2,530.00 |
| Apr 20 2024 | 0.264736 | 0.016199 | 6.52% | 0.247458 | 0.266399 | 0.244714 | 16.00 |
| Apr 19 2024 | 0.248537 | -0.018286 | -6.85% | 0.266363 | 0.267066 | 0.236132 | 121.00 |
| Apr 18 2024 | 0.266823 | 0.023145 | 9.50% | 0.244239 | 0.282977 | 0.240456 | 2,161.00 |
| Apr 17 2024 | 0.243678 | -0.000055 | -0.02% | 0.243557 | 0.252524 | 0.241498 | 23,950.00 |
| Apr 16 2024 | 0.243732 | -0.005644 | -2.26% | 0.248988 | 0.251388 | 0.236519 | 21,631.00 |
| Apr 15 2024 | 0.249377 | -0.023125 | -8.49% | 0.27135 | 0.282089 | 0.246042 | 978.00 |
| Apr 14 2024 | 0.272501 | 0.010849 | 4.15% | 0.260194 | 0.282447 | 0.252128 | 85.00 |
| Apr 13 2024 | 0.261653 | -0.030578 | -10.46% | 0.290886 | 0.300451 | 0.232541 | 1,939.00 |
| Apr 12 2024 | 0.292231 | -0.020616 | -6.59% | 0.312183 | 0.317959 | 0.283399 | 2,553.00 |
| Apr 11 2024 | 0.312848 | -0.067357 | -17.72% | 0.379765 | 0.384314 | 0.305522 | 16,176.00 |
| Apr 10 2024 | 0.380205 | 0.043671 | 12.98% | 0.336173 | 0.380205 | 0.290486 | 312.00 |
| Apr 09 2024 | 0.336533 | 0.00775 | 2.36% | 0.329131 | 0.337741 | 0.29364 | 196.00 |
| Apr 08 2024 | 0.328783 | 0.00883 | 2.76% | 0.342466 | 0.347635 | 0.316918 | 21.00 |
| Apr 07 2024 | 0.319952 | 0.008578 | 2.76% | 0.310649 | 0.320196 | 0.309891 | 0.00 |
| Apr 06 2024 | 0.311374 | -0.003206 | -1.02% | 0.313496 | 0.315586 | 0.290907 | 2,899.00 |
| Apr 05 2024 | 0.31458 | -0.015198 | -4.61% | 0.330058 | 0.331794 | 0.30615 | 1,906.00 |
| Apr 04 2024 | 0.329778 | -0.010999 | -3.23% | 0.339438 | 0.363775 | 0.324122 | 3,500.00 |
| Apr 03 2024 | 0.340777 | -0.000762 | -0.22% | 0.342466 | 0.366778 | 0.334404 | 135.00 |
| Apr 02 2024 | 0.341539 | -0.043328 | -11.26% | 0.383938 | 0.383938 | 0.325158 | 25.00 |
| Apr 01 2024 | 0.384867 | 0.020253 | 5.55% | 0.364831 | 0.384951 | 0.343941 | 13.00 |
| Mar 31 2024 | 0.364614 | 0.014167 | 4.04% | 0.350472 | 0.37191 | 0.336348 | 1,345.00 |
| Mar 30 2024 | 0.350447 | -0.003241 | -0.92% | 0.353244 | 0.374214 | 0.349635 | 314.00 |
| Mar 29 2024 | 0.353688 | -0.003446 | -0.96% | 0.356931 | 0.356931 | 0.332312 | 14,190.00 |
| Mar 28 2024 | 0.357135 | 0.004244 | 1.20% | 0.353518 | 0.386046 | 0.353518 | 14,394.00 |
| Mar 27 2024 | 0.352891 | -0.019743 | -5.30% | 0.372723 | 0.374225 | 0.34958 | 19,810.00 |
| Mar 26 2024 | 0.372634 | -0.001934 | -0.52% | 0.373304 | 0.395843 | 0.368844 | 15,969.00 |
| Mar 25 2024 | 0.374568 | -0.004199 | -1.11% | 0.364871 | 0.417807 | 0.357635 | 23,438.00 |
| Mar 24 2024 | 0.378768 | 0.00878 | 2.37% | 0.370435 | 0.390609 | 0.365372 | 24,616.00 |
| Mar 23 2024 | 0.369988 | 0.00807 | 2.23% | 0.364864 | 0.377249 | 0.359168 | 14,526.00 |
| Mar 22 2024 | 0.361919 | -0.012119 | -3.24% | 0.374409 | 0.385317 | 0.361053 | 15,309.00 |
| Mar 21 2024 | 0.374037 | -0.001963 | -0.52% | 0.374209 | 0.383586 | 0.365444 | 30,238.00 |
| Mar 20 2024 | 0.376 | 0.013623 | 3.76% | 0.367439 | 0.377685 | 0.348442 | 20,078.00 |
| Mar 19 2024 | 0.362377 | -0.003124 | -0.85% | 0.364871 | 0.37125 | 0.357103 | 21,961.00 |
| Mar 18 2024 | 0.365501 | 0.012288 | 3.48% | 0.413705 | 0.415554 | 0.352254 | 14,154.00 |
| Mar 17 2024 | 0.353213 | -0.013571 | -3.70% | 0.369829 | 0.38106 | 0.351739 | 26,500.00 |
| Mar 16 2024 | 0.366784 | 0.000136 | 0.04% | 0.367187 | 0.377604 | 0.359956 | 39,101.00 |
| Mar 15 2024 | 0.366648 | -0.046271 | -11.21% | 0.413705 | 0.417986 | 0.351894 | 27,551.00 |
| Mar 14 2024 | 0.412919 | -0.055455 | -11.84% | 0.467872 | 0.474739 | 0.397478 | 26,455.00 |
| Mar 13 2024 | 0.468374 | 0.024142 | 5.43% | 0.444615 | 0.471657 | 0.435174 | 16,911.00 |
| Mar 12 2024 | 0.444232 | -0.017285 | -3.75% | 0.461938 | 0.469364 | 0.432489 | 13,946.00 |
| Mar 11 2024 | 0.461516 | -0.020264 | -4.21% | 0.413705 | 0.485049 | 0.399407 | 15,283.00 |
| Mar 10 2024 | 0.481781 | -0.006744 | -1.38% | 0.481823 | 0.490035 | 0.47182 | 14,498.00 |
| Mar 09 2024 | 0.488525 | 0.041214 | 9.21% | 0.447211 | 0.494038 | 0.446863 | 17,393.00 |
