Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BASEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.27 | -0.020 | -1.86% | 1.29 | 1.30 | 1.23 | 1,563.00 |
| Jul 17 2024 | 1.29 | -0.110 | -8.06% | 1.40 | 1.43 | 1.29 | 4,444.00 |
| Jul 16 2024 | 1.40 | 0.060 | 4.33% | 1.35 | 1.41 | 1.20 | 1,212.00 |
| Jul 15 2024 | 1.35 | -0.200 | -12.85% | 1.58 | 1.59 | 1.32 | 1,637.00 |
| Jul 14 2024 | 1.54 | -0.040 | -2.55% | 1.58 | 1.59 | 1.44 | 906.00 |
| Jul 13 2024 | 1.58 | -0.050 | -3.06% | 1.63 | 1.65 | 1.42 | 344.00 |
| Jul 12 2024 | 1.63 | 0.190 | 13.42% | 1.44 | 1.63 | 1.42 | 2,318.00 |
| Jul 11 2024 | 1.44 | -0.060 | -3.81% | 1.50 | 1.51 | 1.39 | 62.00 |
| Jul 10 2024 | 1.50 | -0.080 | -5.31% | 1.58 | 1.58 | 1.41 | 424.00 |
| Jul 09 2024 | 1.58 | 0.050 | 3.58% | 1.53 | 1.60 | 1.52 | 43.00 |
| Jul 08 2024 | 1.53 | -0.050 | -3.31% | 2.16 | 2.16 | 1.49 | 2,994.00 |
| Jul 07 2024 | 1.58 | 0.010 | 0.51% | 1.57 | 1.78 | 1.47 | 421.00 |
| Jul 06 2024 | 1.57 | -0.090 | -5.17% | 1.66 | 1.82 | 1.57 | 179.00 |
| Jul 05 2024 | 1.66 | -0.280 | -14.30% | 1.81 | 1.94 | 1.40 | 395.00 |
| Jul 04 2024 | 1.93 | 0.340 | 21.66% | 1.59 | 2.46 | 1.53 | 528.00 |
| Jul 03 2024 | 1.59 | -0.040 | -2.44% | 1.63 | 1.63 | 1.57 | 1,025.00 |
| Jul 02 2024 | 1.63 | -0.090 | -5.43% | 1.72 | 1.73 | 1.61 | 1,113.00 |
| Jul 01 2024 | 1.72 | -0.040 | -2.08% | 2.16 | 2.16 | 1.63 | 2,059.00 |
| Jun 30 2024 | 1.76 | 0.030 | 1.63% | 1.73 | 1.78 | 1.70 | 2,570.00 |
| Jun 29 2024 | 1.73 | -0.170 | -9.08% | 1.89 | 1.90 | 1.68 | 1,545.00 |
| Jun 28 2024 | 1.90 | -0.040 | -2.25% | 1.95 | 1.97 | 1.90 | 3,179.00 |
| Jun 27 2024 | 1.95 | -0.060 | -3.10% | 2.01 | 2.02 | 1.91 | 333.00 |
| Jun 26 2024 | 2.01 | 0.070 | 3.44% | 2.16 | 2.16 | 1.87 | 3,688.00 |
| Jun 25 2024 | 1.94 | -0.230 | -10.50% | 2.17 | 2.29 | 1.88 | 3,203.00 |
| Jun 24 2024 | 2.17 | -32.70 | -93.77% | 2.05 | 2.21 | 1.95 | 2,564.00 |
| Jun 23 2024 | 34.87 | 32.74 | 1,535.98% | 2.13 | 34.91 | 2.04 | 308.00 |
| Jun 22 2024 | 2.13 | 0.280 | 15.21% | 1.85 | 2.23 | 1.84 | 2,459.00 |
| Jun 21 2024 | 1.85 | -0.090 | -4.87% | 1.94 | 3.00 | 1.84 | 3,998.00 |
| Jun 20 2024 | 1.94 | 0.250 | 14.86% | 1.62 | 2.97 | 1.56 | 3,579.00 |
| Jun 19 2024 | 1.69 | -0.310 | -15.29% | 2.00 | 2.17 | 1.44 | 3,814.00 |
| Jun 18 2024 | 2.00 | -0.160 | -7.37% | 2.16 | 2.16 | 1.87 | 3,068.00 |
| Jun 17 2024 | 2.16 | 0.130 | 6.52% | 2.86 | 42.61 | 2.09 | 3,079.00 |
| Jun 16 2024 | 2.03 | -0.650 | -24.30% | 2.67 | 2.76 | 1.95 | 2,858.00 |
| Jun 15 2024 | 2.68 | 0.120 | 4.60% | 2.56 | 5.36 | 2.52 | 1,799.00 |
| Jun 14 2024 | 2.56 | -0.440 | -14.78% | 3.01 | 3.07 | 2.51 | 3,285.00 |
| Jun 13 2024 | 3.00 | -0.240 | -7.52% | 3.24 | 3.33 | 3.00 | 976.00 |
| Jun 12 2024 | 3.25 | 0.270 | 8.98% | 2.98 | 5.68 | 0.837203 | 1,048.00 |
| Jun 11 2024 | 2.98 | -0.280 | -8.68% | 3.26 | 3.27 | 2.79 | 930.00 |
| Jun 10 2024 | 3.26 | -0.090 | -2.74% | 2.86 | 5.11 | 2.63 | 2,661.00 |
| Jun 09 2024 | 3.35 | 0.680 | 25.28% | 2.67 | 4.51 | 2.57 | 2,579.00 |
| Jun 08 2024 | 2.68 | -0.050 | -1.81% | 3.22 | 3.22 | 2.59 | 2,340.00 |
| Jun 07 2024 | 2.73 | -1.12 | -29.05% | 3.92 | 3.93 | 2.70 | 2,794.00 |
| Jun 06 2024 | 3.84 | 0.900 | 30.68% | 2.94 | 5.08 | 2.90 | 1,832.00 |
| Jun 05 2024 | 2.94 | 0.110 | 3.76% | 2.86 | 49.42 | 2.63 | 1,536.00 |
| Jun 04 2024 | 2.83 | 0.260 | 10.26% | 2.57 | 2.84 | 2.56 | 124.00 |
| Jun 03 2024 | 2.57 | -0.470 | -15.34% | 3.03 | 3.03 | 2.56 | 1,385.00 |
| Jun 02 2024 | 3.04 | 0.510 | 19.98% | 2.53 | 3.04 | 2.35 | 905.00 |
| Jun 01 2024 | 2.53 | -0.060 | -2.33% | 2.59 | 2.66 | 2.49 | 295.00 |
| May 31 2024 | 2.59 | -0.020 | -0.73% | 2.61 | 3.16 | 2.46 | 713.00 |
| May 30 2024 | 2.61 | -0.030 | -1.19% | 2.64 | 2.67 | 2.49 | 861.00 |
| May 29 2024 | 2.64 | -0.290 | -10.04% | 2.93 | 3.02 | 2.62 | 1,122.00 |
| May 28 2024 | 2.94 | -0.450 | -13.20% | 3.37 | 5.16 | 2.54 | 2,343.00 |
| May 27 2024 | 3.38 | 0.410 | 13.67% | 2.86 | 5.37 | 2.63 | 1,955.00 |
| May 26 2024 | 2.98 | 0.310 | 11.52% | 2.69 | 252.51 | 2.64 | 1,938.00 |
| May 25 2024 | 2.67 | 0.080 | 3.00% | 2.59 | 2.76 | 2.53 | 3,972.00 |
| May 24 2024 | 2.59 | -0.240 | -8.47% | 4.58 | 4.58 | 2.51 | 3,812.00 |
| May 23 2024 | 2.83 | 0.420 | 17.57% | 2.40 | 3.77 | 2.29 | 2,036.00 |
| May 22 2024 | 2.41 | -0.440 | -15.40% | 2.84 | 3.16 | 2.33 | 3,421.00 |
| May 21 2024 | 2.85 | -0.010 | -0.23% | 2.86 | 59.24 | 2.42 | 1,743.00 |
| May 20 2024 | 2.85 | 0.380 | 15.34% | 2.65 | 3.90 | 2.30 | 3,324.00 |
| May 19 2024 | 2.47 | -0.020 | -0.74% | 2.38 | 2.53 | 2.32 | 2,534.00 |
| May 18 2024 | 2.49 | 0.300 | 13.69% | 2.20 | 2.49 | 2.15 | 1,249.00 |
| May 17 2024 | 2.19 | -1.57 | -41.78% | 2.24 | 4.04 | 2.19 | 1,840.00 |
| May 16 2024 | 3.76 | 1.52 | 67.96% | 2.24 | 3.77 | 2.16 | 1,993.00 |
| May 15 2024 | 2.24 | 0.160 | 7.66% | 2.08 | 2.24 | 1.95 | 285.00 |
| May 14 2024 | 2.08 | -0.470 | -18.48% | 2.54 | 2.69 | 2.00 | 2,127.00 |
| May 13 2024 | 2.55 | 0.150 | 6.43% | 2.65 | 2.85 | 2.39 | 2,656.00 |
| May 12 2024 | 2.40 | 0.040 | 1.83% | 2.36 | 2.46 | 2.26 | 565.00 |
| May 11 2024 | 2.36 | -0.050 | -1.88% | 2.40 | 2.49 | 2.35 | 2,293.00 |
| May 10 2024 | 2.40 | -0.260 | -9.65% | 2.65 | 2.67 | 2.40 | 2,042.00 |
| May 09 2024 | 2.66 | 0.010 | 0.31% | 2.65 | 2.81 | 2.50 | 929.00 |
| May 08 2024 | 2.65 | 0.150 | 5.96% | 2.50 | 240.81 | 2.20 | 624.00 |
| May 07 2024 | 2.50 | -0.080 | -3.26% | 2.55 | 2.57 | 2.41 | 2,252.00 |
| May 06 2024 | 2.58 | -0.070 | -2.66% | 2.95 | 3.74 | 2.55 | 2,977.00 |
| May 05 2024 | 2.65 | -0.210 | -7.43% | 2.87 | 4.90 | 2.61 | 1,680.00 |
| May 04 2024 | 2.87 | 0.070 | 2.64% | 2.79 | 4.46 | 2.76 | 1,082.00 |
| May 03 2024 | 2.79 | -0.100 | -3.48% | 2.90 | 8.81 | 2.55 | 1,532.00 |
| May 02 2024 | 2.90 | 0.230 | 8.58% | 2.66 | 2.92 | 2.65 | 499.00 |
| May 01 2024 | 2.67 | -0.230 | -7.88% | 2.88 | 2.89 | 2.52 | 1,750.00 |
| Apr 30 2024 | 2.89 | 0.100 | 3.50% | 2.79 | 2.90 | 2.32 | 1,464.00 |
| Apr 29 2024 | 2.80 | -0.260 | -8.59% | 2.95 | 3.74 | 2.45 | 3,565.00 |
| Apr 28 2024 | 3.06 | 0.230 | 8.32% | 2.82 | 3.08 | 2.80 | 1,744.00 |
| Apr 27 2024 | 2.82 | -0.160 | -5.36% | 2.99 | 4.49 | 2.52 | 1,773.00 |
| Apr 26 2024 | 2.98 | -0.140 | -4.37% | 3.12 | 20.25 | 2.88 | 392.00 |
| Apr 25 2024 | 3.12 | -0.080 | -2.40% | 3.20 | 3.26 | 2.77 | 1,144.00 |
| Apr 24 2024 | 3.20 | 0.050 | 1.56% | 3.15 | 4.84 | 2.74 | 1,660.00 |
| Apr 23 2024 | 3.15 | 0.030 | 1.09% | 3.10 | 3.56 | 3.02 | 1,616.00 |
| Apr 22 2024 | 3.11 | 0.190 | 6.64% | 2.95 | 3.34 | 2.88 | 2,283.00 |
| Apr 21 2024 | 2.92 | -0.070 | -2.42% | 2.85 | 3.26 | 2.84 | 805.00 |
| Apr 20 2024 | 2.99 | 0.030 | 1.07% | 2.95 | 3.34 | 2.78 | 1,894.00 |
