Register for real-time alerts, custom portfolio, and market movers
BASUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.15576 | -0.01062 | -6.38% | 0.1558 | 0.16766 | 0.15576 | 40,034.00 |
| Jun 16 2024 | 0.16638 | 0.00469 | 2.90% | 0.16169 | 0.16638 | 0.15562 | 235.00 |
| Jun 15 2024 | 0.16169 | -0.01088 | -6.30% | 0.17257 | 12.02 | 0.15562 | 3,073.00 |
| Jun 14 2024 | 0.17257 | 0.00 | 0.00% | 0.17257 | 0.17257 | 0.16306 | 213.00 |
| Jun 13 2024 | 0.17257 | 0.00004 | 0.02% | 0.17253 | 12.02 | 0.1586 | 4,979.00 |
| Jun 12 2024 | 0.17253 | 0.00101 | 0.59% | 0.17152 | 12.02 | 0.15498 | 9,776.00 |
| Jun 11 2024 | 0.17152 | -0.00105 | -0.61% | 0.17257 | 0.17257 | 0.15275 | 2,428.00 |
| Jun 10 2024 | 0.17257 | 0.01021 | 6.29% | 0.17256 | 0.17257 | 0.17249 | 19,700.00 |
| Jun 09 2024 | 0.16236 | 0.00354 | 2.23% | 0.15882 | 12.02 | 0.15882 | 6,807.00 |
| Jun 08 2024 | 0.15882 | -0.00618 | -3.75% | 0.165 | 0.16882 | 0.15882 | 2,963.00 |
| Jun 07 2024 | 0.165 | 0.00086 | 0.52% | 0.16414 | 0.17282 | 0.16198 | 1,059.00 |
| Jun 06 2024 | 0.16414 | -0.00868 | -5.02% | 0.17282 | 0.17282 | 0.15835 | 3,162.00 |
| Jun 05 2024 | 0.17282 | 0.0063 | 3.78% | 0.37009 | 12.02 | 0.15567 | 19,129.00 |
| Jun 04 2024 | 0.16652 | -0.00646 | -3.73% | 0.17298 | 0.17298 | 0.15731 | 4,735.00 |
| Jun 03 2024 | 0.17298 | 0.01197 | 7.43% | 0.16244 | 0.17298 | 0.16244 | 216.00 |
| Jun 02 2024 | 0.16101 | -0.0014 | -0.86% | 0.16241 | 12.02 | 0.16101 | 5,005.00 |
| Jun 01 2024 | 0.16241 | 0.00695 | 4.47% | 0.15546 | 0.16453 | 0.15546 | 2,841.00 |
| May 31 2024 | 0.15546 | -0.0026 | -1.64% | 0.15806 | 0.17887 | 0.15271 | 3,036.00 |
| May 30 2024 | 0.15806 | -0.00008 | -0.05% | 0.15814 | 0.19012 | 0.14368 | 24,012.00 |
| May 29 2024 | 0.15814 | -0.00211 | -1.32% | 0.16025 | 0.16992 | 0.15039 | 4,409.00 |
| May 28 2024 | 0.16025 | 0.01556 | 10.75% | 0.14469 | 0.16992 | 0.143 | 6,146.00 |
| May 27 2024 | 0.14469 | -0.00131 | -0.90% | 0.15455 | 0.155 | 0.14397 | 21,325.00 |
| May 26 2024 | 0.146 | -0.01084 | -6.91% | 0.15684 | 0.15684 | 0.14011 | 7,428.00 |
| May 25 2024 | 0.15684 | 0.00791 | 5.31% | 0.14893 | 0.15684 | 0.14647 | 23,438.00 |
| May 24 2024 | 0.14893 | -0.00119 | -0.79% | 0.15012 | 0.16288 | 0.13796 | 8,615.00 |
| May 23 2024 | 0.15012 | -0.02007 | -11.79% | 0.17019 | 0.17576 | 0.15012 | 45,648.00 |
| May 22 2024 | 0.17019 | -0.00129 | -0.75% | 0.17148 | 0.2024 | 0.16218 | 99,577.00 |
| May 21 2024 | 0.17148 | 0.00217 | 1.28% | 0.16931 | 0.17686 | 0.16931 | 3,018.00 |
| May 20 2024 | 0.16931 | -0.01165 | -6.44% | 0.170 | 0.19877 | 0.15448 | 49,698.00 |
| May 19 2024 | 0.18096 | 0.00995 | 5.82% | 0.17101 | 0.18101 | 0.17101 | 20,616.00 |
| May 18 2024 | 0.17101 | -0.01008 | -5.57% | 0.18109 | 0.18109 | 0.17018 | 3,040.00 |
| May 17 2024 | 0.18109 | -0.00064 | -0.35% | 0.18173 | 0.18173 | 0.17305 | 9,247.00 |
| May 16 2024 | 0.18173 | 0.01075 | 6.29% | 0.17098 | 12.02 | 0.17098 | 664.00 |
| May 15 2024 | 0.17098 | 0.00186 | 1.10% | 0.16912 | 12.02 | 0.16794 | 17,443.00 |
| May 14 2024 | 0.16912 | -0.01227 | -6.76% | 0.18139 | 12.02 | 0.16122 | 460.00 |
| May 13 2024 | 0.18139 | 0.01106 | 6.49% | 0.16909 | 0.18173 | 0.16909 | 29,310.00 |
| May 12 2024 | 0.17033 | -0.00096 | -0.56% | 0.17129 | 0.18173 | 0.110 | 17,631.00 |
| May 11 2024 | 0.17129 | -0.0097 | -5.36% | 0.18099 | 0.18099 | 0.17129 | 23.00 |
| May 10 2024 | 0.18099 | 0.01184 | 7.00% | 0.16915 | 0.18099 | 0.16915 | 1,734.00 |
| May 09 2024 | 0.16915 | -0.00263 | -1.53% | 0.17178 | 0.18173 | 0.16911 | 252.00 |
| May 08 2024 | 0.17178 | 0.00178 | 1.05% | 0.170 | 0.17251 | 0.15912 | 7,951.00 |
| May 07 2024 | 0.170 | 0.00192 | 1.14% | 0.16808 | 0.17996 | 0.16808 | 167.00 |
| May 06 2024 | 0.16808 | -0.00864 | -4.89% | 0.16972 | 0.18172 | 0.15909 | 19,167.00 |
| May 05 2024 | 0.17672 | 0.00536 | 3.13% | 0.17136 | 0.19005 | 0.16827 | 9,626.00 |
| May 04 2024 | 0.17136 | 0.01228 | 7.72% | 0.15908 | 0.19008 | 0.15908 | 3,538.00 |
| May 03 2024 | 0.15908 | -0.02176 | -12.03% | 0.18084 | 0.19008 | 0.15908 | 28.00 |
| May 02 2024 | 0.18084 | 0.00986 | 5.77% | 0.17088 | 0.18084 | 0.16944 | 26,474.00 |
| May 01 2024 | 0.17098 | -0.02134 | -11.10% | 0.19232 | 0.19232 | 0.14596 | 17,153.00 |
| Apr 30 2024 | 0.19232 | -0.00038 | -0.20% | 0.1927 | 0.1927 | 0.17612 | 2,966.00 |
| Apr 29 2024 | 0.1927 | 0.01549 | 8.74% | 0.37009 | 12.02 | 0.17721 | 20,512.00 |
| Apr 28 2024 | 0.17721 | -0.0157 | -8.14% | 0.19291 | 0.19472 | 0.17578 | 878.00 |
| Apr 27 2024 | 0.19291 | -0.00181 | -0.93% | 0.19472 | 0.19472 | 0.17909 | 326.00 |
| Apr 26 2024 | 0.19472 | -0.00467 | -2.34% | 0.19939 | 0.19939 | 0.17578 | 8,540.00 |
| Apr 25 2024 | 0.19939 | -0.00216 | -1.07% | 0.20155 | 0.20155 | 0.17909 | 586.00 |
| Apr 24 2024 | 0.20155 | 0.00433 | 2.20% | 0.19722 | 0.20155 | 0.17697 | 514.00 |
| Apr 23 2024 | 0.19722 | -0.00117 | -0.59% | 0.19839 | 12.02 | 0.17636 | 713.00 |
| Apr 22 2024 | 0.19839 | 0.0011 | 0.56% | 0.37009 | 12.02 | 0.19839 | 19,046.00 |
| Apr 21 2024 | 0.19729 | -0.0051 | -2.52% | 0.20239 | 0.20239 | 0.17628 | 5,105.00 |
| Apr 20 2024 | 0.20239 | 0.02393 | 13.41% | 0.17846 | 0.20239 | 0.17602 | 3,122.00 |
| Apr 19 2024 | 0.17846 | 0.00077 | 0.43% | 0.17769 | 0.20455 | 0.17579 | 393.00 |
| Apr 18 2024 | 0.17769 | 0.00258 | 1.47% | 0.17511 | 0.20455 | 0.17511 | 1,855.00 |
| Apr 17 2024 | 0.17511 | -0.03264 | -15.71% | 0.20775 | 0.21014 | 0.16631 | 12,501.00 |
| Apr 16 2024 | 0.20775 | -0.00724 | -3.37% | 0.21499 | 0.21499 | 0.16628 | 1,933.00 |
| Apr 15 2024 | 0.21499 | 0.00998 | 4.87% | 0.2051 | 0.21499 | 0.19042 | 21,907.00 |
| Apr 14 2024 | 0.20501 | 0.00266 | 1.31% | 0.20235 | 0.22992 | 0.20205 | 1,249.00 |
| Apr 13 2024 | 0.20235 | -0.01967 | -8.86% | 0.22202 | 0.230 | 0.19038 | 4,957.00 |
| Apr 12 2024 | 0.22202 | -0.0141 | -5.97% | 0.23612 | 12.02 | 0.21828 | 12,809.00 |
| Apr 11 2024 | 0.23612 | 0.01475 | 6.66% | 0.22137 | 0.23612 | 0.22137 | 14,170.00 |
| Apr 10 2024 | 0.22137 | -0.00617 | -2.71% | 0.22754 | 0.23613 | 0.21913 | 30,980.00 |
| Apr 09 2024 | 0.22754 | -0.00856 | -3.63% | 0.2361 | 0.23613 | 0.22754 | 13,507.00 |
| Apr 08 2024 | 0.2361 | 0.01309 | 5.87% | 0.22302 | 0.23618 | 0.22302 | 34,840.00 |
| Apr 07 2024 | 0.22301 | -0.00977 | -4.20% | 0.23278 | 12.02 | 0.21806 | 11,802.00 |
| Apr 06 2024 | 0.23278 | 0.01289 | 5.86% | 0.21998 | 0.23278 | 0.21721 | 3,058.00 |
| Apr 05 2024 | 0.21989 | -0.02214 | -9.15% | 0.24203 | 0.24338 | 0.21003 | 30,365.00 |
| Apr 04 2024 | 0.24203 | 0.0052 | 2.20% | 0.23754 | 0.24243 | 0.22962 | 43,592.00 |
| Apr 03 2024 | 0.23683 | 0.00027 | 0.11% | 0.23656 | 12.02 | 0.22962 | 23,320.00 |
| Apr 02 2024 | 0.23656 | -0.01112 | -4.49% | 0.24768 | 0.25049 | 0.23656 | 1,749.00 |
| Apr 01 2024 | 0.24768 | 0.00459 | 1.89% | 0.24288 | 0.25498 | 0.242 | 44,762.00 |
| Mar 31 2024 | 0.24309 | -0.01636 | -6.31% | 0.25945 | 0.25945 | 0.24071 | 62,113.00 |
| Mar 30 2024 | 0.25945 | 0.00744 | 2.95% | 0.25201 | 0.26368 | 0.24071 | 30,230.00 |
| Mar 29 2024 | 0.25201 | 0.004 | 1.61% | 0.24801 | 0.25222 | 0.24071 | 48,669.00 |
| Mar 28 2024 | 0.24801 | -0.00635 | -2.50% | 0.25436 | 0.26368 | 0.24601 | 90,719.00 |
| Mar 27 2024 | 0.25436 | -0.00072 | -0.28% | 0.25508 | 0.26368 | 0.24742 | 68,452.00 |
| Mar 26 2024 | 0.25508 | -0.00192 | -0.75% | 0.257 | 0.26368 | 0.24705 | 78,511.00 |
| Mar 25 2024 | 0.257 | 0.00093 | 0.36% | 0.25581 | 0.257 | 0.24468 | 84,963.00 |
| Mar 24 2024 | 0.25607 | 0.00048 | 0.19% | 0.25559 | 0.26316 | 0.24016 | 72,381.00 |
| Mar 23 2024 | 0.25559 | 0.00444 | 1.77% | 0.25115 | 12.02 | 0.24801 | 49,346.00 |
| Mar 22 2024 | 0.25115 | 0.00743 | 3.05% | 0.24485 | 0.25301 | 0.23781 | 60,914.00 |
| Mar 21 2024 | 0.24372 | 0.00919 | 3.92% | 0.23453 | 0.24986 | 0.23308 | 45,106.00 |
| Mar 20 2024 | 0.23453 | -0.00522 | -2.18% | 0.23975 | 12.02 | 0.22602 | 43,726.00 |
