Register to chat with like-minded investors on our interactive forums.
BIGTIMEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.1201 | -0.001 | -0.83% | 0.1211 | 0.12518 | 0.11726 | 8,562,885.00 |
| Jun 20 2024 | 0.1211 | -0.00091 | -0.75% | 0.1217 | 0.1306 | 0.1194 | 8,639,664.00 |
| Jun 19 2024 | 0.12201 | 0.00493 | 4.21% | 0.11706 | 0.12719 | 0.11607 | 9,146,139.00 |
| Jun 18 2024 | 0.11708 | -0.00942 | -7.45% | 0.12648 | 0.12659 | 0.10102 | 22,645,581.00 |
| Jun 17 2024 | 0.1265 | -0.01791 | -12.40% | 0.14443 | 0.14592 | 0.12243 | 8,049,331.00 |
| Jun 16 2024 | 0.14441 | 0.00069 | 0.48% | 0.1434 | 0.14674 | 0.13924 | 3,650,147.00 |
| Jun 15 2024 | 0.14372 | -0.00126 | -0.87% | 0.14548 | 0.14789 | 0.14235 | 3,757,103.00 |
| Jun 14 2024 | 0.14498 | -0.00317 | -2.14% | 0.14846 | 0.15412 | 0.1384 | 6,492,561.00 |
| Jun 13 2024 | 0.14815 | -0.00467 | -3.06% | 0.15255 | 0.15412 | 0.1425 | 7,824,657.00 |
| Jun 12 2024 | 0.15282 | -0.00114 | -0.74% | 0.15386 | 0.16078 | 0.14538 | 14,555,078.00 |
| Jun 11 2024 | 0.15396 | -0.00804 | -4.96% | 0.16164 | 0.16295 | 0.14947 | 9,768,293.00 |
| Jun 10 2024 | 0.162 | -0.00921 | -5.38% | 0.17128 | 0.17128 | 0.1612 | 14,328,818.00 |
| Jun 09 2024 | 0.17121 | 0.00236 | 1.40% | 0.1689 | 0.17279 | 0.16502 | 6,480,257.00 |
| Jun 08 2024 | 0.16885 | -0.01243 | -6.86% | 0.18043 | 0.18229 | 0.16531 | 12,486,678.00 |
| Jun 07 2024 | 0.18128 | -0.03477 | -16.09% | 0.21733 | 0.22039 | 0.1606 | 19,284,905.00 |
| Jun 06 2024 | 0.21605 | -0.00461 | -2.09% | 0.22104 | 0.2283 | 0.21054 | 7,915,557.00 |
| Jun 05 2024 | 0.22066 | -0.00043 | -0.19% | 0.22968 | 0.23321 | 0.21686 | 7,833,593.00 |
| Jun 04 2024 | 0.22109 | -0.00705 | -3.09% | 0.22968 | 0.23321 | 0.21686 | 4,644,195.00 |
| Jun 03 2024 | 0.22814 | 0.00636 | 2.87% | 0.22138 | 0.24712 | 0.2168 | 11,225,352.00 |
| Jun 02 2024 | 0.22178 | 0.00062 | 0.28% | 0.22124 | 0.23732 | 0.21705 | 10,345,568.00 |
| Jun 01 2024 | 0.22116 | 0.00906 | 4.27% | 0.21313 | 0.23405 | 0.20675 | 14,740,104.00 |
| May 31 2024 | 0.2121 | 0.01227 | 6.14% | 0.19896 | 0.21519 | 0.19541 | 6,161,111.00 |
| May 30 2024 | 0.19983 | 0.00503 | 2.58% | 0.19578 | 0.2096 | 0.1884 | 5,015,939.00 |
| May 29 2024 | 0.1948 | -0.01252 | -6.04% | 0.20981 | 0.21549 | 0.19373 | 6,899,335.00 |
| May 28 2024 | 0.20732 | 0.00081 | 0.39% | 0.20599 | 0.20792 | 0.192 | 5,925,605.00 |
| May 27 2024 | 0.20651 | -0.00423 | -2.01% | 0.21064 | 0.22069 | 0.20136 | 5,495,546.00 |
| May 26 2024 | 0.21074 | 0.00281 | 1.35% | 0.20922 | 0.21605 | 0.19738 | 7,092,577.00 |
| May 25 2024 | 0.20793 | 0.00521 | 2.57% | 0.20107 | 0.21927 | 0.20064 | 18,883,307.00 |
| May 24 2024 | 0.20272 | 0.01939 | 10.58% | 0.18156 | 0.20335 | 0.18156 | 20,251,014.00 |
| May 23 2024 | 0.18333 | 0.00413 | 2.30% | 0.1785 | 0.18852 | 0.1624 | 9,820,233.00 |
| May 22 2024 | 0.1792 | -0.00035 | -0.19% | 0.17944 | 0.18565 | 0.1751 | 6,357,249.00 |
| May 21 2024 | 0.17955 | 0.00156 | 0.88% | 0.17793 | 0.18244 | 0.17457 | 6,438,942.00 |
| May 20 2024 | 0.17799 | 0.02053 | 13.04% | 0.15774 | 0.18879 | 0.1544 | 9,949,458.00 |
| May 19 2024 | 0.15746 | -0.01209 | -7.13% | 0.16861 | 0.17483 | 0.15587 | 3,771,437.00 |
| May 18 2024 | 0.16955 | -0.00138 | -0.81% | 0.17083 | 0.1737 | 0.1655 | 2,897,719.00 |
| May 17 2024 | 0.17093 | 0.00623 | 3.78% | 0.16503 | 0.17764 | 0.16188 | 5,920,553.00 |
| May 16 2024 | 0.1647 | -0.00632 | -3.70% | 0.17123 | 0.17255 | 0.15892 | 6,314,765.00 |
| May 15 2024 | 0.17102 | 0.01641 | 10.61% | 0.15473 | 0.17381 | 0.15212 | 5,412,402.00 |
| May 14 2024 | 0.15461 | -0.00744 | -4.59% | 0.16187 | 0.16291 | 0.15383 | 4,044,934.00 |
| May 13 2024 | 0.16205 | -0.00262 | -1.59% | 0.16504 | 0.16952 | 0.155 | 3,803,238.00 |
| May 12 2024 | 0.16467 | -0.00312 | -1.86% | 0.16826 | 0.16986 | 0.1625 | 1,559,940.00 |
| May 11 2024 | 0.16779 | -0.00221 | -1.30% | 0.1701 | 0.17841 | 0.165 | 3,523,940.00 |
| May 10 2024 | 0.170 | -0.01042 | -5.78% | 0.17999 | 0.18385 | 0.16727 | 6,896,602.00 |
| May 09 2024 | 0.18042 | 0.01061 | 6.25% | 0.1694 | 0.1851 | 0.16698 | 6,098,834.00 |
| May 08 2024 | 0.16981 | -0.00454 | -2.60% | 0.17408 | 0.17683 | 0.16685 | 7,216,390.00 |
| May 07 2024 | 0.17435 | -0.00521 | -2.90% | 0.17978 | 0.18289 | 0.17333 | 5,315,326.00 |
| May 06 2024 | 0.17956 | -0.00788 | -4.20% | 0.18774 | 0.19551 | 0.17869 | 11,529,850.00 |
| May 05 2024 | 0.18744 | 0.00471 | 2.58% | 0.18209 | 0.19317 | 0.1756 | 8,327,882.00 |
| May 04 2024 | 0.18273 | -0.00146 | -0.79% | 0.18354 | 0.18618 | 0.1816 | 5,352,369.00 |
| May 03 2024 | 0.18419 | 0.00826 | 4.70% | 0.17596 | 0.18724 | 0.17073 | 5,269,282.00 |
| May 02 2024 | 0.17593 | 0.00626 | 3.69% | 0.16838 | 0.17927 | 0.16212 | 6,574,900.00 |
| May 01 2024 | 0.16967 | 0.00635 | 3.89% | 0.16281 | 0.17163 | 0.15383 | 9,920,627.00 |
| Apr 30 2024 | 0.16332 | -0.01598 | -8.91% | 0.17803 | 0.18084 | 0.155 | 13,134,670.00 |
| Apr 29 2024 | 0.1793 | -0.0066 | -3.55% | 0.21161 | 0.21986 | 0.1717 | 20,056,521.00 |
| Apr 28 2024 | 0.1859 | -0.00559 | -2.92% | 0.19112 | 0.1968 | 0.1848 | 5,515,034.00 |
| Apr 27 2024 | 0.19149 | -0.00567 | -2.88% | 0.19824 | 0.19862 | 0.18154 | 7,224,853.00 |
| Apr 26 2024 | 0.19716 | -0.01126 | -5.40% | 0.20875 | 0.20954 | 0.19604 | 5,158,596.00 |
| Apr 25 2024 | 0.20842 | 0.00492 | 2.42% | 0.20374 | 0.21417 | 0.19027 | 11,008,988.00 |
| Apr 24 2024 | 0.2035 | -0.00978 | -4.59% | 0.21161 | 0.21986 | 0.2007 | 16,444,900.00 |
| Apr 23 2024 | 0.21328 | 0.01213 | 6.03% | 0.20095 | 0.26644 | 0.19622 | 36,264,300.00 |
| Apr 22 2024 | 0.20115 | 0.00265 | 1.34% | 0.19867 | 0.2071 | 0.19531 | 6,010,247.00 |
| Apr 21 2024 | 0.1985 | -0.00747 | -3.63% | 0.2054 | 0.20775 | 0.19213 | 5,428,999.00 |
| Apr 20 2024 | 0.20597 | 0.02271 | 12.39% | 0.1826 | 0.2115 | 0.17915 | 7,903,459.00 |
| Apr 19 2024 | 0.18326 | -0.00036 | -0.20% | 0.18231 | 0.18778 | 0.1656 | 7,760,154.00 |
| Apr 18 2024 | 0.18362 | 0.0051 | 2.86% | 0.17943 | 0.18573 | 0.17167 | 12,663,574.00 |
| Apr 17 2024 | 0.17852 | -0.00735 | -3.95% | 0.18496 | 0.18725 | 0.16914 | 8,663,533.00 |
| Apr 16 2024 | 0.18587 | 0.00319 | 1.75% | 0.18214 | 0.19069 | 0.17285 | 8,566,573.00 |
| Apr 15 2024 | 0.18268 | -0.01705 | -8.54% | 0.19675 | 0.205 | 0.17385 | 12,639,013.00 |
| Apr 14 2024 | 0.19973 | 0.01954 | 10.84% | 0.17887 | 0.20563 | 0.16864 | 17,143,464.00 |
| Apr 13 2024 | 0.18019 | -0.03246 | -15.26% | 0.20898 | 0.21998 | 0.14906 | 38,817,343.00 |
| Apr 12 2024 | 0.21265 | -0.0873 | -29.10% | 0.30224 | 0.30939 | 0.16597 | 32,110,755.00 |
| Apr 11 2024 | 0.29995 | -0.01286 | -4.11% | 0.31243 | 0.31612 | 0.29865 | 3,520,910.00 |
| Apr 10 2024 | 0.31281 | 0.01626 | 5.48% | 0.29721 | 0.31569 | 0.2816 | 3,720,982.00 |
| Apr 09 2024 | 0.29655 | -0.0279 | -8.60% | 0.32452 | 0.32517 | 0.2937 | 3,772,908.00 |
| Apr 08 2024 | 0.32445 | 0.01208 | 3.87% | 0.31209 | 0.32686 | 0.3039 | 3,332,877.00 |
| Apr 07 2024 | 0.31237 | 0.00977 | 3.23% | 0.30131 | 0.32238 | 0.3005 | 4,049,483.00 |
| Apr 06 2024 | 0.3026 | 0.00402 | 1.35% | 0.29775 | 0.30615 | 0.29507 | 2,104,276.00 |
| Apr 05 2024 | 0.29858 | -0.00701 | -2.29% | 0.30485 | 0.30726 | 0.28325 | 3,701,262.00 |
| Apr 04 2024 | 0.30559 | 0.00217 | 0.72% | 0.30288 | 0.31729 | 0.29534 | 3,580,200.00 |
| Apr 03 2024 | 0.30342 | 0.00166 | 0.55% | 0.30039 | 0.3164 | 0.28132 | 6,627,228.00 |
| Apr 02 2024 | 0.30176 | -0.033 | -9.86% | 0.33312 | 0.33329 | 0.29591 | 7,847,528.00 |
| Apr 01 2024 | 0.33476 | -0.01434 | -4.11% | 0.34825 | 0.3538 | 0.31668 | 7,907,816.00 |
| Mar 31 2024 | 0.3491 | 0.00783 | 2.29% | 0.3418 | 0.35142 | 0.34088 | 5,781,497.00 |
| Mar 30 2024 | 0.34127 | -0.02186 | -6.02% | 0.36147 | 0.36786 | 0.3383 | 6,253,385.00 |
| Mar 29 2024 | 0.36313 | -0.01582 | -4.17% | 0.37681 | 0.37754 | 0.35437 | 5,393,059.00 |
| Mar 28 2024 | 0.37895 | 0.01188 | 3.24% | 0.3691 | 0.39505 | 0.35278 | 9,919,423.00 |
| Mar 27 2024 | 0.36707 | -0.0286 | -7.23% | 0.39048 | 0.40266 | 0.3621 | 8,965,606.00 |
| Mar 26 2024 | 0.39567 | 0.023 | 6.17% | 0.37643 | 0.41414 | 0.37599 | 8,650,613.00 |
| Mar 25 2024 | 0.37267 | 0.01264 | 3.51% | 0.35786 | 0.3774 | 0.35475 | 8,840,585.00 |
| Mar 24 2024 | 0.36003 | 0.00985 | 2.81% | 0.35155 | 0.36449 | 0.34054 | 4,685,348.00 |
| Mar 23 2024 | 0.35018 | -0.00202 | -0.57% | 0.35206 | 0.36795 | 0.34557 | 5,296,245.00 |
