ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,312.00
      0.91%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.81%
      Bitcoin
      68,800.00
      1.29%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Basix (Cryptocurrency:BASXUSD)

      6. Basix (Cryptocurrency:BASXUSD) Historical

      BASXUSD Basix

      0.622434
      -0.006567 (-1.04%)
      20:02:19 - Realtime Data

      BASXUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 23 2024 0.626136 0.002709 0.43% 0.622653 0.656654 0.594762 0.00
      May 22 2024 0.623427 -0.008367 -1.32% 0.631316 0.635209 0.608926 0.00
      May 21 2024 0.631794 0.02195 3.60% 0.611135 0.638908 0.605096 0.00
      May 20 2024 0.609844 0.098646 19.30% 0.490927 0.613749 0.478559 0.00
      May 19 2024 0.511199 -0.0093 -1.79% 0.520252 0.522578 0.509511 0.00
      May 18 2024 0.520498 0.005874 1.14% 0.514936 0.524327 0.514281 0.00
      May 17 2024 0.514624 0.024292 4.95% 0.490172 0.519369 0.488741 0.00
      May 16 2024 0.490332 -0.015715 -3.11% 0.505913 0.506576 0.487397 0.00
      May 15 2024 0.506048 0.02582 5.38% 0.480764 0.506636 0.477117 0.00
      May 14 2024 0.480228 -0.011009 -2.24% 0.490927 0.492936 0.476618 0.00
      May 13 2024 0.491237 0.003159 0.65% 0.49566 0.501646 0.486767 0.00
      May 12 2024 0.488078 0.003354 0.69% 0.485304 0.49145 0.483738 0.00
      May 11 2024 0.484724 -0.00016 -0.03% 0.485431 0.490009 0.481361 0.00
      May 10 2024 0.484884 -0.02072 -4.10% 0.504765 0.50853 0.479873 0.00
      May 09 2024 0.505604 0.010333 2.09% 0.49566 0.509328 0.491898 0.00
      May 08 2024 0.495272 -0.007557 -1.50% 0.501864 0.506048 0.489746 0.00
      May 07 2024 0.502829 -0.008405 -1.64% 0.511192 0.521343 0.501171 0.00
      May 06 2024 0.511234 -0.011161 -2.14% 0.513628 0.534226 0.487528 0.00
      May 05 2024 0.522394 0.003124 0.60% 0.519131 0.528125 0.512343 0.00
      May 04 2024 0.519271 0.001923 0.37% 0.516737 0.527484 0.515874 0.00
      May 03 2024 0.517348 0.019307 3.88% 0.498029 0.520672 0.493278 0.00
      May 02 2024 0.498041 0.001661 0.33% 0.495813 0.501883 0.48246 0.00
      May 01 2024 0.49638 -0.007031 -1.40% 0.501676 0.503054 0.468844 0.00
      Apr 30 2024 0.50341 -0.032264 -6.02% 0.534541 0.541263 0.486102 0.00
      Apr 29 2024 0.535674 -0.00835 -1.53% 0.513628 0.538539 0.487528 0.00
      Apr 28 2024 0.544024 0.001996 0.37% 0.542045 0.557619 0.541185 0.00
      Apr 27 2024 0.542028 0.020835 4.00% 0.52173 0.546443 0.513198 0.00
      Apr 26 2024 0.521193 -0.00481 -0.91% 0.52566 0.527439 0.517088 0.00
      Apr 25 2024 0.526003 0.003729 0.71% 0.523054 0.531326 0.511875 0.00
      Apr 24 2024 0.522274 -0.014026 -2.62% 0.53685 0.548439 0.517136 0.00
      Apr 23 2024 0.5363 0.002997 0.56% 0.533082 0.543586 0.525601 0.00
      Apr 22 2024 0.533303 0.008883 1.69% 0.513628 0.538118 0.487528 0.00
      Apr 21 2024 0.52442 -0.00064 -0.12% 0.524737 0.532522 0.51975 0.00
      Apr 20 2024 0.52506 0.013871 2.71% 0.50897 0.528359 0.503325 0.00
      Apr 19 2024 0.511189 0.000238 0.05% 0.510069 0.520325 0.478335 0.00
      Apr 18 2024 0.510951 0.014051 2.83% 0.498044 0.515529 0.492683 0.00
      Apr 17 2024 0.496899 -0.017098 -3.33% 0.513628 0.519715 0.487528 0.00
      Apr 16 2024 0.513998 -0.002746 -0.53% 0.515939 0.520508 0.499793 0.00
      Apr 15 2024 0.516743 -0.009924 -1.88% 0.524442 0.545197 0.506057 0.00
      Apr 14 2024 0.526668 0.022138 4.39% 0.501136 0.528357 0.485601 0.00
      Apr 13 2024 0.50453 -0.035822 -6.63% 0.537865 0.549653 0.481317 0.00
      Apr 12 2024 0.540352 -0.043957 -7.52% 0.583723 0.591865 0.521705 0.00
      Apr 11 2024 0.58431 -0.005468 -0.93% 0.589096 0.602426 0.579283 0.00
      Apr 10 2024 0.589777 0.005143 0.88% 0.584008 0.592621 0.569352 0.00
      Apr 09 2024 0.584634 -0.030818 -5.01% 0.616103 0.620475 0.576892 0.00
      Apr 08 2024 0.615452 0.039814 6.92% 0.607202 0.620448 0.570179 0.00
      Apr 07 2024 0.575638 0.015434 2.76% 0.5589 0.576076 0.557537 0.00
      Apr 06 2024 0.560204 0.006198 1.12% 0.552097 0.56545 0.551979 0.00
      Apr 05 2024 0.554007 -0.000393 -0.07% 0.554871 0.55751 0.5367 0.00
      Apr 04 2024 0.5544 0.001591 0.29% 0.550636 0.573692 0.542348 0.00
      Apr 03 2024 0.552809 0.006739 1.23% 0.547551 0.560982 0.534661 0.00
      Apr 02 2024 0.54607 -0.039491 -6.74% 0.584146 0.584146 0.53635 0.00
      Apr 01 2024 0.585561 -0.02128 -3.51% 0.607202 0.607202 0.569997 0.00
      Mar 31 2024 0.606841 0.022411 3.83% 0.584471 0.608646 0.584471 0.00
      Mar 30 2024 0.584429 -0.001301 -0.22% 0.584994 0.594084 0.581424 0.00
      Mar 29 2024 0.585731 -0.008068 -1.36% 0.593461 0.596723 0.578758 0.00
      Mar 28 2024 0.593799 0.011704 2.01% 0.58313 0.601643 0.577684 0.00
      Mar 27 2024 0.582095 -0.01541 -2.58% 0.597648 0.610599 0.576932 0.00
      Mar 26 2024 0.597506 0.000918 0.15% 0.596856 0.612335 0.59127 0.00
      Mar 25 2024 0.596588 0.020833 3.62% 0.636998 0.641565 0.571956 0.00
      Mar 24 2024 0.575755 0.016915 3.03% 0.557494 0.578239 0.550223 0.00
      Mar 23 2024 0.55884 0.006176 1.12% 0.55462 0.570042 0.545162 0.00
      Mar 22 2024 0.552664 -0.029172 -5.01% 0.582414 0.589836 0.542531 0.00
      Mar 21 2024 0.581836 -0.004148 -0.71% 0.584285 0.597141 0.568364 0.00
      Mar 20 2024 0.585984 0.057332 10.84% 0.526358 0.588609 0.510627 0.00
      Mar 19 2024 0.528652 -0.058547 -9.97% 0.586185 0.589064 0.525623 0.00
      Mar 18 2024 0.587198 -0.018206 -3.01% 0.636998 0.641565 0.577521 0.00
      Mar 17 2024 0.605404 0.018972 3.24% 0.5913 0.612418 0.570342 0.00
      Mar 16 2024 0.586432 -0.03687 -5.92% 0.624219 0.629373 0.580143 0.00
      Mar 15 2024 0.623302 -0.02385 -3.69% 0.636998 0.641565 0.598052 0.00
      Mar 14 2024 0.647153 -0.02035 -3.05% 0.666788 0.668169 0.620195 0.00
      Mar 13 2024 0.667503 0.005526 0.83% 0.662548 0.679551 0.656727 0.00
      Mar 12 2024 0.661977 -0.016054 -2.37% 0.67865 0.681792 0.641946 0.00
      Mar 11 2024 0.67803 0.030734 4.75% 0.636998 0.681377 0.630183 0.00
      Mar 10 2024 0.647296 -0.005376 -0.82% 0.651556 0.661092 0.633913 0.00
      Mar 09 2024 0.652672 0.004092 0.63% 0.648437 0.658142 0.64671 0.00
      Mar 08 2024 0.64858 0.004891 0.76% 0.645533 0.666367 0.638136 0.00
      Mar 07 2024 0.643689 0.008472 1.33% 0.636998 0.656292 0.623442 0.00
      Mar 06 2024 0.635217 0.044194 7.48% 0.593066 0.64975 0.58409 0.00
      Mar 05 2024 0.591023 -0.014019 -2.32% 0.605391 0.636622 0.540484 0.00
      Mar 04 2024 0.605043 0.024733 4.26% 0.529531 0.606794 0.527849 0.00
      Mar 03 2024 0.580309 0.010183 1.79% 0.569897 0.581782 0.561898 0.00
      Mar 02 2024 0.570127 -0.001811 -0.32% 0.571798 0.576411 0.566647 0.00
      Mar 01 2024 0.571938 0.012913 2.31% 0.556917 0.574735 0.556917 0.00
      Feb 29 2024 0.559025 -0.002281 -0.41% 0.565664 0.586525 0.551299 0.00
      Feb 28 2024 0.561305 0.021295 3.94% 0.540585 0.580771 0.538566 0.00
      Feb 27 2024 0.540011 0.010797 2.04% 0.529531 0.547877 0.527849 0.00
      Feb 26 2024 0.529213 0.010514 2.03% 0.501526 0.53277 0.479721 0.00
      Feb 25 2024 0.518699 0.020465 4.11% 0.49864 0.518986 0.497399 0.00
      Feb 24 2024 0.498234 0.011029 2.26% 0.48681 0.50035 0.484336 0.00

      Your Recent History

      COIN
      BASXUSD
      Basix
      Delayed Upgrade Clock