Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAKEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.31201 | -0.024187 | -7.19% | 0.523598 | 0.523598 | 0.267025 | 379,147.00 |
| Jun 06 2024 | 0.336198 | -0.019301 | -5.43% | 0.355777 | 0.362347 | 0.334855 | 198,294.00 |
| Jun 05 2024 | 0.355498 | 0.019619 | 5.84% | 0.50111 | 0.501824 | 0.286019 | 279,262.00 |
| Jun 04 2024 | 0.335879 | 0.028392 | 9.23% | 0.307554 | 0.50965 | 0.307534 | 285,316.00 |
| Jun 03 2024 | 0.307487 | 0.015285 | 5.23% | 0.50111 | 0.501824 | 0.286019 | 1,331,449.00 |
| Jun 02 2024 | 0.292202 | -0.007689 | -2.56% | 0.501112 | 0.501128 | 0.287758 | 164,239.00 |
| Jun 01 2024 | 0.299891 | -0.005725 | -1.87% | 0.499502 | 0.500195 | 0.29844 | 27,238.00 |
| May 31 2024 | 0.305615 | 0.004889 | 1.63% | 0.300794 | 0.312295 | 0.29704 | 27,944.00 |
| May 30 2024 | 0.300726 | -0.003497 | -1.15% | 0.304125 | 0.500898 | 0.292916 | 289,475.00 |
| May 29 2024 | 0.304224 | -0.008214 | -2.63% | 0.312853 | 0.319487 | 0.300948 | 151,334.00 |
| May 28 2024 | 0.312437 | -0.007877 | -2.46% | 0.320597 | 0.513265 | 0.304217 | 104,108.00 |
| May 27 2024 | 0.320314 | 0.000461 | 0.14% | 0.247127 | 0.437573 | 0.244361 | 178,726.00 |
| May 26 2024 | 0.319853 | -0.01316 | -3.95% | 0.512563 | 0.512563 | 0.315936 | 89,876.00 |
| May 25 2024 | 0.333013 | -0.011221 | -3.26% | 0.341968 | 0.353111 | 0.333013 | 125,339.00 |
| May 24 2024 | 0.344233 | 0.024547 | 7.68% | 0.319925 | 0.502044 | 0.310201 | 91,491.00 |
| May 23 2024 | 0.319687 | -0.008605 | -2.62% | 0.328239 | 0.355662 | 0.300526 | 672,484.00 |
| May 22 2024 | 0.328292 | 0.030069 | 10.08% | 0.298058 | 0.519809 | 0.291468 | 307,104.00 |
| May 21 2024 | 0.298223 | 0.009134 | 3.16% | 0.290799 | 0.306426 | 0.288142 | 435,911.00 |
| May 20 2024 | 0.289089 | 0.027487 | 10.51% | 0.247127 | 0.437573 | 0.244361 | 129,514.00 |
| May 19 2024 | 0.261602 | -0.016492 | -5.93% | 0.277804 | 0.280512 | 0.260854 | 51,479.00 |
| May 18 2024 | 0.278094 | 0.000245 | 0.09% | 0.495601 | 0.495645 | 0.27266 | 44,315.00 |
| May 17 2024 | 0.27785 | 0.005661 | 2.08% | 0.27297 | 0.28265 | 0.266517 | 96,731.00 |
| May 16 2024 | 0.272188 | -0.014372 | -5.02% | 0.285581 | 0.294527 | 0.267697 | 446,321.00 |
| May 15 2024 | 0.28656 | 0.028584 | 11.08% | 0.257881 | 0.455948 | 0.250549 | 393,990.00 |
| May 14 2024 | 0.257976 | -0.011153 | -4.14% | 0.269228 | 0.466578 | 0.25664 | 50,588.00 |
| May 13 2024 | 0.26913 | 0.004172 | 1.57% | 0.247127 | 0.437573 | 0.244361 | 531,198.00 |
| May 12 2024 | 0.264958 | -0.000685 | -0.26% | 0.450293 | 0.450323 | 0.263665 | 51,602.00 |
| May 11 2024 | 0.265643 | 0.000595 | 0.22% | 0.450143 | 0.450292 | 0.265474 | 498,559.00 |
| May 10 2024 | 0.265048 | -0.018563 | -6.55% | 0.46554 | 0.465793 | 0.261738 | 204,573.00 |
| May 09 2024 | 0.28361 | 0.026736 | 10.41% | 0.257599 | 0.285986 | 0.255747 | 547,205.00 |
| May 08 2024 | 0.256874 | 0.004457 | 1.77% | 0.250584 | 0.262227 | 0.242779 | 222,445.00 |
| May 07 2024 | 0.252417 | -0.004113 | -1.60% | 0.256456 | 0.472559 | 0.25115 | 55,588.00 |
| May 06 2024 | 0.256529 | -0.003335 | -1.28% | 0.247127 | 0.437573 | 0.244361 | 63,243.00 |
| May 05 2024 | 0.259864 | 0.00115 | 0.44% | 0.258765 | 0.473637 | 0.251422 | 26,024.00 |
| May 04 2024 | 0.258714 | 0.000691 | 0.27% | 0.257846 | 0.46599 | 0.252965 | 37,560.00 |
| May 03 2024 | 0.258023 | 0.010761 | 4.35% | 0.247127 | 0.437573 | 0.243076 | 278,651.00 |
| May 02 2024 | 0.247262 | 0.01115 | 4.72% | 0.234116 | 0.251225 | 0.227064 | 72,976.00 |
| May 01 2024 | 0.236112 | 0.008552 | 3.76% | 0.44864 | 0.44906 | 0.213487 | 89,034.00 |
| Apr 30 2024 | 0.22756 | -0.022033 | -8.83% | 0.249605 | 0.474057 | 0.220499 | 124,415.00 |
| Apr 29 2024 | 0.249593 | 0.000115 | 0.05% | 0.261699 | 0.482082 | 0.239529 | 158,291.00 |
| Apr 28 2024 | 0.249478 | -0.007537 | -2.93% | 0.256816 | 0.469811 | 0.248718 | 62,003.00 |
| Apr 27 2024 | 0.257015 | 0.003107 | 1.22% | 0.471729 | 0.472837 | 0.2459 | 82,484.00 |
| Apr 26 2024 | 0.253908 | -0.007253 | -2.78% | 0.261163 | 0.477432 | 0.251105 | 93,018.00 |
| Apr 25 2024 | 0.261161 | 0.005003 | 1.95% | 0.475608 | 0.478787 | 0.246593 | 125,701.00 |
| Apr 24 2024 | 0.256158 | -0.014023 | -5.19% | 0.270291 | 0.493094 | 0.254538 | 99,501.00 |
| Apr 23 2024 | 0.270181 | -0.002657 | -0.97% | 0.272547 | 0.276172 | 0.266341 | 59,139.00 |
| Apr 22 2024 | 0.272838 | 0.010929 | 4.17% | 0.261699 | 0.482082 | 0.261699 | 287,361.00 |
| Apr 21 2024 | 0.261908 | -0.004884 | -1.83% | 0.479372 | 0.480439 | 0.255169 | 214,192.00 |
| Apr 20 2024 | 0.266792 | 0.025327 | 10.49% | 0.472307 | 0.473479 | 0.236571 | 82,819.00 |
| Apr 19 2024 | 0.241466 | 0.002017 | 0.84% | 0.46904 | 0.46904 | 0.219757 | 107,866.00 |
| Apr 18 2024 | 0.239449 | 0.005804 | 2.48% | 0.233488 | 0.454678 | 0.227623 | 179,591.00 |
| Apr 17 2024 | 0.233645 | 0.000428 | 0.18% | 0.23303 | 0.241462 | 0.220167 | 170,236.00 |
| Apr 16 2024 | 0.233217 | 0.004203 | 1.84% | 0.22896 | 0.471203 | 0.219589 | 310,961.00 |
| Apr 15 2024 | 0.229014 | -0.019021 | -7.67% | 0.225119 | 0.259312 | 0.212165 | 669,515.00 |
| Apr 14 2024 | 0.248035 | 0.02169 | 9.58% | 0.225119 | 0.249351 | 0.212165 | 372,021.00 |
| Apr 13 2024 | 0.226345 | -0.05224 | -18.75% | 0.274422 | 0.284296 | 0.196123 | 967,153.00 |
| Apr 12 2024 | 0.278585 | -0.082978 | -22.95% | 0.361246 | 0.519871 | 0.263582 | 843,049.00 |
| Apr 11 2024 | 0.361563 | -0.011684 | -3.13% | 0.373259 | 0.521556 | 0.355541 | 254,558.00 |
| Apr 10 2024 | 0.373247 | -0.009305 | -2.43% | 0.382206 | 0.385029 | 0.354215 | 175,243.00 |
| Apr 09 2024 | 0.382552 | -0.023324 | -5.75% | 0.40744 | 0.408237 | 0.379569 | 59,689.00 |
| Apr 08 2024 | 0.405876 | 0.015653 | 4.01% | 0.382363 | 0.412418 | 0.377663 | 129,700.00 |
| Apr 07 2024 | 0.390223 | 0.012346 | 3.27% | 0.377599 | 0.510533 | 0.376215 | 64,727.00 |
| Apr 06 2024 | 0.377877 | 0.001203 | 0.32% | 0.373434 | 0.384801 | 0.372523 | 106,212.00 |
| Apr 05 2024 | 0.376673 | -0.00736 | -1.92% | 0.382363 | 0.384344 | 0.353389 | 111,218.00 |
| Apr 04 2024 | 0.384034 | 0.007033 | 1.87% | 0.488925 | 0.488925 | 0.36464 | 113,200.00 |
| Apr 03 2024 | 0.377 | -0.000109 | -0.03% | 0.375955 | 0.393416 | 0.362384 | 201,547.00 |
| Apr 02 2024 | 0.377109 | -0.04772 | -11.23% | 0.515489 | 0.515489 | 0.376957 | 224,384.00 |
| Apr 01 2024 | 0.42483 | -0.017041 | -3.86% | 0.464816 | 0.487611 | 0.407248 | 1,515,437.00 |
| Mar 31 2024 | 0.441871 | 0.013439 | 3.14% | 0.426759 | 0.443165 | 0.426348 | 86,823.00 |
| Mar 30 2024 | 0.428432 | -0.020317 | -4.53% | 0.516919 | 0.516919 | 0.424548 | 287,397.00 |
| Mar 29 2024 | 0.448749 | -0.004122 | -0.91% | 0.453628 | 0.489044 | 0.438319 | 1,486,748.00 |
| Mar 28 2024 | 0.452871 | 0.005627 | 1.26% | 0.514318 | 0.51434 | 0.430791 | 315,468.00 |
| Mar 27 2024 | 0.447244 | -0.016855 | -3.63% | 0.464816 | 0.487611 | 0.443182 | 273,178.00 |
| Mar 26 2024 | 0.464098 | 0.017259 | 3.86% | 0.516378 | 0.517202 | 0.448212 | 385,878.00 |
| Mar 25 2024 | 0.446839 | 0.014541 | 3.36% | 0.376013 | 0.477068 | 0.373906 | 721,414.00 |
| Mar 24 2024 | 0.432297 | 0.016569 | 3.99% | 0.412682 | 0.437382 | 0.404569 | 428,970.00 |
| Mar 23 2024 | 0.415729 | -0.027689 | -6.24% | 0.439105 | 0.439105 | 0.4148 | 468,654.00 |
| Mar 22 2024 | 0.443417 | 0.026356 | 6.32% | 0.419214 | 0.48071 | 0.407636 | 2,549,438.00 |
| Mar 21 2024 | 0.417061 | 0.029786 | 7.69% | 0.387195 | 0.425128 | 0.377713 | 658,031.00 |
| Mar 20 2024 | 0.387275 | 0.032104 | 9.04% | 0.356081 | 0.391802 | 0.340154 | 268,884.00 |
| Mar 19 2024 | 0.355171 | -0.042671 | -10.73% | 0.398819 | 0.402576 | 0.344053 | 507,379.00 |
| Mar 18 2024 | 0.397842 | -0.022602 | -5.38% | 0.376013 | 0.477068 | 0.373906 | 729,332.00 |
| Mar 17 2024 | 0.420444 | 0.017359 | 4.31% | 0.40894 | 0.426351 | 0.380397 | 410,596.00 |
| Mar 16 2024 | 0.403085 | -0.052292 | -11.48% | 0.462577 | 0.467509 | 0.393444 | 625,764.00 |
| Mar 15 2024 | 0.455378 | -0.031319 | -6.44% | 0.376013 | 0.477068 | 0.373906 | 979,046.00 |
| Mar 14 2024 | 0.486697 | -0.017832 | -3.53% | 0.515744 | 0.524439 | 0.46734 | 447,746.00 |
| Mar 13 2024 | 0.504529 | 0.022085 | 4.58% | 0.480532 | 0.542916 | 0.478632 | 1,379,871.00 |
| Mar 12 2024 | 0.482444 | 0.024965 | 5.46% | 0.459991 | 0.486683 | 0.434993 | 936,012.00 |
| Mar 11 2024 | 0.457479 | 0.010081 | 2.25% | 0.376013 | 0.459688 | 0.373906 | 1,353,928.00 |
| Mar 10 2024 | 0.447398 | 0.014379 | 3.32% | 0.431466 | 0.461713 | 0.42349 | 1,069,860.00 |
| Mar 09 2024 | 0.433019 | 0.019053 | 4.60% | 0.41466 | 0.444066 | 0.414192 | 743,742.00 |
