Register for streaming realtime charts, analysis tools, and prices.
BHIGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.067875 | -0.003915 | -5.45% | 0.07187 | 0.072196 | 0.060857 | 9,522.00 |
| May 15 2024 | 0.07179 | 0.005724 | 8.66% | 0.066093 | 0.071913 | 0.058271 | 10,686.00 |
| May 14 2024 | 0.066066 | -0.000358 | -0.54% | 0.066423 | 0.066603 | 0.058761 | 12,293.00 |
| May 13 2024 | 0.066423 | 0.006444 | 10.74% | 0.06385 | 0.068029 | 0.024268 | 12,570.00 |
| May 12 2024 | 0.05998 | -0.003847 | -6.03% | 0.063879 | 0.066273 | 0.059456 | 16,147.00 |
| May 11 2024 | 0.063826 | 0.000329 | 0.52% | 0.06334 | 0.064033 | 0.05994 | 9,829.00 |
| May 10 2024 | 0.063497 | -0.004318 | -6.37% | 0.067862 | 0.068877 | 0.057323 | 19,247.00 |
| May 09 2024 | 0.067816 | 0.001943 | 2.95% | 0.066057 | 0.068133 | 0.058821 | 21,364.00 |
| May 08 2024 | 0.065873 | 0.001993 | 3.12% | 0.06385 | 0.067725 | 0.062887 | 12,402.00 |
| May 07 2024 | 0.06388 | 0.004016 | 6.71% | 0.05991 | 0.069343 | 0.059643 | 11,481.00 |
| May 06 2024 | 0.059864 | -0.006765 | -10.15% | 0.065096 | 0.06783 | 0.059846 | 12,711.00 |
| May 05 2024 | 0.066628 | 0.00609 | 10.06% | 0.060656 | 0.068945 | 0.058723 | 12,543.00 |
| May 04 2024 | 0.060538 | 0.000856 | 1.43% | 0.059657 | 0.070589 | 0.059586 | 17,521.00 |
| May 03 2024 | 0.059682 | -0.001527 | -2.49% | 0.061194 | 0.062967 | 0.054674 | 15,771.00 |
| May 02 2024 | 0.061209 | -0.001481 | -2.36% | 0.062678 | 0.064888 | 0.056177 | 10,814.00 |
| May 01 2024 | 0.06269 | -0.004674 | -6.94% | 0.067079 | 0.067208 | 0.053351 | 7,523.00 |
| Apr 30 2024 | 0.067364 | 0.000075 | 0.11% | 0.067262 | 0.069355 | 0.056578 | 12,424.00 |
| Apr 29 2024 | 0.067289 | -0.001578 | -2.29% | 0.065096 | 0.067622 | 0.055741 | 10,961.00 |
| Apr 28 2024 | 0.068867 | 0.008928 | 14.89% | 0.060012 | 0.069082 | 0.056964 | 11,495.00 |
| Apr 27 2024 | 0.05994 | -0.007504 | -11.13% | 0.067391 | 0.069158 | 0.058662 | 14,319.00 |
| Apr 26 2024 | 0.067444 | 0.009711 | 16.82% | 0.06136 | 0.068357 | 0.06084 | 13,148.00 |
| Apr 25 2024 | 0.057733 | -0.006601 | -10.26% | 0.064305 | 0.067547 | 0.057712 | 14,466.00 |
| Apr 24 2024 | 0.064334 | -0.005766 | -8.23% | 0.070289 | 0.073839 | 0.061468 | 17,340.00 |
| Apr 23 2024 | 0.0701 | 0.006065 | 9.47% | 0.063955 | 0.071183 | 0.059961 | 18,327.00 |
| Apr 22 2024 | 0.064035 | 0.004163 | 6.95% | 0.065096 | 0.072155 | 0.025446 | 13,943.00 |
| Apr 21 2024 | 0.059872 | -0.010918 | -15.42% | 0.070619 | 0.071871 | 0.059693 | 7,787.00 |
| Apr 20 2024 | 0.070791 | 0.001593 | 2.30% | 0.068794 | 0.070828 | 0.058146 | 15,635.00 |
| Apr 19 2024 | 0.069197 | 0.010099 | 17.09% | 0.058931 | 0.069281 | 0.054836 | 20,999.00 |
| Apr 18 2024 | 0.059099 | -0.00133 | -2.20% | 0.060491 | 0.066693 | 0.058852 | 11,773.00 |
| Apr 17 2024 | 0.060429 | 0.002825 | 4.90% | 0.057713 | 0.069228 | 0.055914 | 19,200.00 |
| Apr 16 2024 | 0.057604 | -0.000905 | -1.55% | 0.058563 | 0.064405 | 0.056776 | 13,018.00 |
| Apr 15 2024 | 0.058509 | -0.006927 | -10.59% | 0.065096 | 0.073485 | 0.057918 | 9,553.00 |
| Apr 14 2024 | 0.065436 | 0.002541 | 4.04% | 0.062027 | 0.071075 | 0.058965 | 12,750.00 |
| Apr 13 2024 | 0.062896 | 0.002142 | 3.53% | 0.060823 | 0.073327 | 0.059781 | 14,462.00 |
| Apr 12 2024 | 0.060753 | -0.010442 | -14.67% | 0.071262 | 0.071885 | 0.06038 | 19,582.00 |
| Apr 11 2024 | 0.071195 | 0.004218 | 6.30% | 0.06685 | 0.074669 | 0.062833 | 17,736.00 |
| Apr 10 2024 | 0.066977 | -0.00701 | -9.47% | 0.073923 | 0.074313 | 0.063259 | 14,238.00 |
| Apr 09 2024 | 0.073987 | 0.01007 | 15.75% | 0.063936 | 0.076885 | 0.063138 | 16,322.00 |
| Apr 08 2024 | 0.063917 | -0.001474 | -2.25% | 0.065096 | 0.075108 | 0.063138 | 20,377.00 |
| Apr 07 2024 | 0.065392 | 0.002963 | 4.75% | 0.062323 | 0.074535 | 0.061371 | 18,103.00 |
| Apr 06 2024 | 0.062429 | -0.007879 | -11.21% | 0.070058 | 0.073614 | 0.061117 | 17,691.00 |
| Apr 05 2024 | 0.070308 | -0.003621 | -4.90% | 0.074008 | 0.074823 | 0.058992 | 11,032.00 |
| Apr 04 2024 | 0.073929 | 0.004879 | 7.07% | 0.068794 | 0.073996 | 0.060309 | 13,220.00 |
| Apr 03 2024 | 0.06905 | -0.002169 | -3.05% | 0.071292 | 0.072447 | 0.058378 | 8,702.00 |
| Apr 02 2024 | 0.071219 | 0.004253 | 6.35% | 0.066841 | 0.073259 | 0.058177 | 21,718.00 |
| Apr 01 2024 | 0.066966 | -0.009672 | -12.62% | 0.065096 | 0.075047 | 0.064196 | 11,331.00 |
| Mar 31 2024 | 0.076639 | 0.012024 | 18.61% | 0.064616 | 0.077276 | 0.064616 | 14,920.00 |
| Mar 30 2024 | 0.064615 | -0.006024 | -8.53% | 0.070793 | 0.076708 | 0.064037 | 15,700.00 |
| Mar 29 2024 | 0.070639 | -0.000768 | -1.08% | 0.071502 | 0.072995 | 0.063088 | 11,388.00 |
| Mar 28 2024 | 0.071407 | -0.00208 | -2.83% | 0.073843 | 0.076096 | 0.063298 | 17,508.00 |
| Mar 27 2024 | 0.073487 | 0.008893 | 13.77% | 0.063872 | 0.073886 | 0.06357 | 8,335.00 |
| Mar 26 2024 | 0.064595 | -0.006155 | -8.70% | 0.070758 | 0.074276 | 0.062357 | 10,366.00 |
| Mar 25 2024 | 0.07075 | 0.008508 | 13.67% | 0.065096 | 0.075819 | 0.061143 | 12,121.00 |
| Mar 24 2024 | 0.062242 | 0.005081 | 8.89% | 0.057024 | 0.070459 | 0.057024 | 15,417.00 |
| Mar 23 2024 | 0.05716 | -0.004007 | -6.55% | 0.061364 | 0.063018 | 0.056643 | 16,993.00 |
| Mar 22 2024 | 0.061168 | -0.001538 | -2.45% | 0.062966 | 0.065159 | 0.058797 | 9,791.00 |
| Mar 21 2024 | 0.062706 | -0.004376 | -6.52% | 0.066982 | 0.071394 | 0.058825 | 14,291.00 |
| Mar 20 2024 | 0.067083 | 0.011605 | 20.92% | 0.05538 | 0.068566 | 0.054256 | 23,832.00 |
| Mar 19 2024 | 0.055478 | -0.009312 | -14.37% | 0.064819 | 0.07139 | 0.054929 | 9,596.00 |
| Mar 18 2024 | 0.06479 | 0.001347 | 2.12% | 0.065096 | 0.071444 | 0.05997 | 11,878.00 |
| Mar 17 2024 | 0.063443 | -0.00756 | -10.65% | 0.070729 | 0.073845 | 0.062404 | 11,743.00 |
| Mar 16 2024 | 0.071003 | 0.00633 | 9.79% | 0.067175 | 0.072798 | 0.060711 | 14,462.00 |
| Mar 15 2024 | 0.064673 | -0.011066 | -14.61% | 0.065096 | 0.074565 | 0.061768 | 14,229.00 |
| Mar 14 2024 | 0.075739 | 0.008995 | 13.48% | 0.066682 | 0.07579 | 0.062444 | 15,686.00 |
| Mar 13 2024 | 0.066744 | -0.002605 | -3.76% | 0.069481 | 0.078861 | 0.066589 | 15,900.00 |
| Mar 12 2024 | 0.069349 | 0.003859 | 5.89% | 0.073309 | 0.074479 | 0.062208 | 17,154.00 |
| Mar 11 2024 | 0.065491 | 0.001113 | 1.73% | 0.065096 | 0.075006 | 0.064196 | 12,842.00 |
| Mar 10 2024 | 0.064378 | -0.006958 | -9.75% | 0.071337 | 0.075154 | 0.06127 | 15,024.00 |
| Mar 09 2024 | 0.071336 | 0.007712 | 12.12% | 0.063746 | 0.071451 | 0.061769 | 15,883.00 |
| Mar 08 2024 | 0.063625 | -0.003695 | -5.49% | 0.067289 | 0.072401 | 0.05823 | 15,762.00 |
| Mar 07 2024 | 0.067319 | 0.004815 | 7.70% | 0.062453 | 0.071649 | 0.062234 | 10,026.00 |
| Mar 06 2024 | 0.062505 | -0.002235 | -3.45% | 0.064014 | 0.072992 | 0.05766 | 13,387.00 |
| Mar 05 2024 | 0.064739 | 0.000483 | 0.75% | 0.064628 | 0.071444 | 0.050739 | 8,793.00 |
| Mar 04 2024 | 0.064257 | -0.004301 | -6.27% | 0.065096 | 0.071612 | 0.059105 | 5,717.00 |
| Mar 03 2024 | 0.068558 | 0.006745 | 10.91% | 0.061668 | 0.068786 | 0.057696 | 18,735.00 |
| Mar 02 2024 | 0.061813 | -0.003921 | -5.96% | 0.065566 | 0.065603 | 0.056522 | 17,073.00 |
| Mar 01 2024 | 0.065734 | 0.010697 | 19.44% | 0.054809 | 0.065734 | 0.054444 | 15,818.00 |
| Feb 29 2024 | 0.055037 | -0.010591 | -16.14% | 0.065096 | 0.067998 | 0.05442 | 8,797.00 |
| Feb 28 2024 | 0.065628 | 0.011001 | 20.14% | 0.054659 | 0.065748 | 0.053079 | 16,278.00 |
| Feb 27 2024 | 0.054628 | -0.00439 | -7.44% | 0.059123 | 0.059923 | 0.049783 | 13,442.00 |
| Feb 26 2024 | 0.059018 | 0.012139 | 25.90% | 0.049058 | 0.059327 | 0.022618 | 8,344.00 |
| Feb 25 2024 | 0.046878 | 0.001162 | 2.54% | 0.045722 | 0.054875 | 0.045614 | 9,391.00 |
| Feb 24 2024 | 0.045716 | -0.008328 | -15.41% | 0.053936 | 0.055865 | 0.045641 | 11,903.00 |
| Feb 23 2024 | 0.054044 | -0.002318 | -4.11% | 0.056416 | 0.056535 | 0.045432 | 10,327.00 |
| Feb 22 2024 | 0.056362 | -0.001648 | -2.84% | 0.057891 | 0.057991 | 0.045852 | 17,162.00 |
| Feb 21 2024 | 0.05801 | 0.008653 | 17.53% | 0.049364 | 0.059919 | 0.048772 | 16,199.00 |
| Feb 20 2024 | 0.049357 | -0.006361 | -11.42% | 0.055759 | 0.058718 | 0.047041 | 15,388.00 |
| Feb 19 2024 | 0.055717 | 0.00449 | 8.76% | 0.049058 | 0.059889 | 0.04247 | 9,024.00 |
| Feb 18 2024 | 0.051228 | 0.000319 | 0.63% | 0.050816 | 0.059391 | 0.047012 | 14,011.00 |
| Feb 17 2024 | 0.050909 | 0.001487 | 3.01% | 0.049396 | 0.056473 | 0.045357 | 14,804.00 |
