Register to chat with like-minded investors on our interactive forums.
BINNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000515 | 0.00000600 | 1.18% | 0.000509 | 0.000523 | 0.000508 | 3,627,911.00 |
| Jul 17 2024 | 0.000509 | -0.00000900 | -1.74% | 0.000518 | 0.000527 | 0.000507 | 11,429,079.00 |
| Jul 16 2024 | 0.000518 | -0.00000600 | -1.15% | 0.000523 | 0.000525 | 0.000503 | 13,871,966.00 |
| Jul 15 2024 | 0.000523 | 0.000034 | 6.96% | 0.000509 | 0.000524 | 0.0005 | 15,804,894.00 |
| Jul 14 2024 | 0.000489 | -0.00002 | -3.93% | 0.000509 | 0.00052 | 0.00048 | 18,807,928.00 |
| Jul 13 2024 | 0.000508 | 0.00000700 | 1.40% | 0.000501 | 0.000512 | 0.000498 | 19,104,742.00 |
| Jul 12 2024 | 0.000501 | 0.00000500 | 1.01% | 0.000496 | 0.000505 | 0.000488 | 20,182,103.00 |
| Jul 11 2024 | 0.000496 | -0.000031 | -5.88% | 0.000526 | 0.000527 | 0.000489 | 18,559,039.00 |
| Jul 10 2024 | 0.000527 | 0.00000500 | 0.96% | 0.000521 | 0.000535 | 0.000515 | 18,819,233.00 |
| Jul 09 2024 | 0.000522 | 0.00000900 | 1.76% | 0.000513 | 0.000528 | 0.000511 | 18,729,902.00 |
| Jul 08 2024 | 0.000513 | -0.000014 | -2.66% | 0.000581 | 0.000609 | 0.000495 | 15,211,120.00 |
| Jul 07 2024 | 0.000526 | 0.00000500 | 0.96% | 0.000521 | 0.000538 | 0.0005 | 19,626,125.00 |
| Jul 06 2024 | 0.000521 | 0.000014 | 2.76% | 0.000507 | 0.000538 | 0.000505 | 18,094,318.00 |
| Jul 05 2024 | 0.000507 | -0.000046 | -8.32% | 0.000579 | 0.00059 | 0.000504 | 16,612,962.00 |
| Jul 04 2024 | 0.000553 | -0.00000700 | -1.25% | 0.000594 | 0.000601 | 0.00055 | 17,256,888.00 |
| Jul 03 2024 | 0.00056 | -0.000021 | -3.62% | 0.000581 | 0.000582 | 0.000553 | 13,577,355.00 |
| Jul 02 2024 | 0.000581 | 0.000031 | 5.64% | 0.00055 | 0.000582 | 0.000512 | 12,637,161.00 |
| Jul 01 2024 | 0.00055 | -0.000034 | -5.82% | 0.000581 | 0.000609 | 0.000548 | 12,907,937.00 |
| Jun 30 2024 | 0.000584 | 0.000011 | 1.92% | 0.000574 | 0.000587 | 0.00057 | 17,474,075.00 |
| Jun 29 2024 | 0.000573 | -0.00000049 | -0.09% | 0.000574 | 0.000578 | 0.000572 | 16,462,352.00 |
| Jun 28 2024 | 0.000574 | -0.000012 | -2.05% | 0.000586 | 0.000592 | 0.000572 | 14,603,405.00 |
| Jun 27 2024 | 0.000585 | 0.000013 | 2.27% | 0.000573 | 0.00059 | 0.000572 | 14,925,490.00 |
| Jun 26 2024 | 0.000572 | -0.00000500 | -0.87% | 0.000581 | 0.000609 | 0.000565 | 14,566,043.00 |
| Jun 25 2024 | 0.000577 | 0.00000700 | 1.23% | 0.000571 | 0.000582 | 0.000567 | 17,651,880.00 |
| Jun 24 2024 | 0.00057 | -0.000011 | -1.89% | 0.000581 | 0.00061 | 0.000559 | 16,046,664.00 |
| Jun 23 2024 | 0.000581 | -0.000013 | -2.19% | 0.000594 | 0.000598 | 0.00058 | 16,790,133.00 |
| Jun 22 2024 | 0.000594 | -0.00000400 | -0.67% | 0.000598 | 0.000631 | 0.000591 | 15,216,795.00 |
| Jun 21 2024 | 0.000598 | 0.00000076 | 0.13% | 0.000597 | 0.000603 | 0.000586 | 16,021,624.00 |
| Jun 20 2024 | 0.000597 | -0.00000700 | -1.16% | 0.000604 | 0.000615 | 0.00057 | 15,505,373.00 |
| Jun 19 2024 | 0.000604 | -0.000022 | -3.51% | 0.000626 | 0.000642 | 0.000597 | 13,506,308.00 |
| Jun 18 2024 | 0.000626 | -0.00000500 | -0.79% | 0.000632 | 0.000632 | 0.000608 | 16,263,849.00 |
| Jun 17 2024 | 0.000631 | -0.000057 | -8.29% | 0.000736 | 0.000738 | 0.000625 | 16,107,250.00 |
| Jun 16 2024 | 0.000688 | 0.00001 | 1.48% | 0.000677 | 0.000693 | 0.000673 | 13,735,008.00 |
| Jun 15 2024 | 0.000677 | -0.000019 | -2.73% | 0.000696 | 0.000702 | 0.000661 | 14,315,586.00 |
| Jun 14 2024 | 0.000696 | 0.00000200 | 0.29% | 0.000695 | 0.000705 | 0.000661 | 14,909,951.00 |
| Jun 13 2024 | 0.000694 | -0.000018 | -2.53% | 0.000711 | 0.000712 | 0.000673 | 13,289,432.00 |
| Jun 12 2024 | 0.000712 | 0.000012 | 1.71% | 0.0007 | 0.000726 | 0.000676 | 14,632,762.00 |
| Jun 11 2024 | 0.0007 | 0.00000300 | 0.43% | 0.000697 | 0.000722 | 0.000679 | 14,171,769.00 |
| Jun 10 2024 | 0.000697 | -0.00000700 | -0.99% | 0.000736 | 0.000738 | 0.000694 | 15,081,714.00 |
| Jun 09 2024 | 0.000704 | -0.000033 | -4.48% | 0.000736 | 0.000738 | 0.0007 | 12,153,550.00 |
| Jun 08 2024 | 0.000737 | 0.00000080 | 0.11% | 0.000735 | 0.000742 | 0.000734 | 13,213,123.00 |
| Jun 07 2024 | 0.000736 | -0.000027 | -3.54% | 0.000762 | 0.000768 | 0.00072 | 12,201,292.00 |
| Jun 06 2024 | 0.000763 | 0.000028 | 3.81% | 0.000735 | 0.000776 | 0.000733 | 11,197,660.00 |
| Jun 05 2024 | 0.000735 | 0.000048 | 6.99% | 0.000674 | 0.001494 | 0.00064 | 15,231,392.00 |
| Jun 04 2024 | 0.000686 | 0.00000900 | 1.33% | 0.000678 | 0.000725 | 0.000674 | 7,815,056.00 |
| Jun 03 2024 | 0.000677 | -0.00000300 | -0.44% | 0.00068 | 0.000693 | 0.000644 | 14,151,194.00 |
| Jun 02 2024 | 0.00068 | 0.000032 | 4.94% | 0.000648 | 0.000683 | 0.000638 | 14,245,537.00 |
| Jun 01 2024 | 0.000648 | -0.000029 | -4.28% | 0.000677 | 0.000682 | 0.000641 | 14,610,213.00 |
| May 31 2024 | 0.000677 | 0.00000300 | 0.44% | 0.000674 | 0.000711 | 0.00064 | 13,766,555.00 |
| May 30 2024 | 0.000674 | -0.000041 | -5.73% | 0.000716 | 0.000722 | 0.000667 | 12,383,818.00 |
| May 29 2024 | 0.000715 | -0.000015 | -2.05% | 0.00073 | 0.000738 | 0.000711 | 13,974,271.00 |
| May 28 2024 | 0.00073 | 0.00003 | 4.28% | 0.000699 | 0.000736 | 0.000679 | 14,127,247.00 |
| May 27 2024 | 0.000701 | -0.000026 | -3.58% | 0.000716 | 0.000745 | 0.000695 | 15,497,962.00 |
| May 26 2024 | 0.000727 | 0.000015 | 2.11% | 0.000713 | 0.000754 | 0.000709 | 12,965,003.00 |
| May 25 2024 | 0.000712 | 0.00000300 | 0.42% | 0.000707 | 0.000749 | 0.000705 | 10,207,065.00 |
| May 24 2024 | 0.000709 | -0.00000600 | -0.84% | 0.000716 | 0.000727 | 0.000691 | 10,589,380.00 |
| May 23 2024 | 0.000714 | 0.00000300 | 0.42% | 0.00071 | 0.00074 | 0.000675 | 13,587,202.00 |
| May 22 2024 | 0.000711 | 0.000028 | 4.10% | 0.000682 | 0.000718 | 0.000671 | 11,943,116.00 |
| May 21 2024 | 0.000683 | 0.000024 | 3.64% | 0.00066 | 0.000697 | 0.000654 | 14,157,243.00 |
| May 20 2024 | 0.000659 | -0.000016 | -2.37% | 0.00075 | 0.001201 | 0.00065 | 13,695,881.00 |
| May 19 2024 | 0.000675 | 0.000019 | 2.90% | 0.000656 | 0.000709 | 0.000647 | 12,509,032.00 |
| May 18 2024 | 0.000656 | 0.00000700 | 1.08% | 0.000649 | 0.000661 | 0.000648 | 15,699,572.00 |
| May 17 2024 | 0.000649 | -0.000028 | -4.14% | 0.000677 | 0.000697 | 0.000642 | 15,258,702.00 |
| May 16 2024 | 0.000677 | -0.000022 | -3.15% | 0.000698 | 0.000699 | 0.000654 | 14,152,550.00 |
| May 15 2024 | 0.000699 | -0.000051 | -6.80% | 0.00075 | 0.000753 | 0.000686 | 13,163,147.00 |
| May 14 2024 | 0.000749 | 0.000012 | 1.63% | 0.000766 | 0.000769 | 0.000718 | 13,369,917.00 |
| May 13 2024 | 0.000737 | -0.000025 | -3.28% | 0.000757 | 0.001142 | 0.000735 | 15,019,185.00 |
| May 12 2024 | 0.000762 | 0.00000500 | 0.66% | 0.000757 | 0.000767 | 0.000755 | 12,759,460.00 |
| May 11 2024 | 0.000756 | -0.00000025 | -0.03% | 0.000758 | 0.000785 | 0.000751 | 11,922,607.00 |
| May 10 2024 | 0.000757 | -0.000032 | -4.06% | 0.000788 | 0.000802 | 0.000751 | 12,055,422.00 |
| May 09 2024 | 0.000789 | -0.000014 | -1.74% | 0.000803 | 0.000806 | 0.000747 | 11,925,623.00 |
| May 08 2024 | 0.000803 | -0.000012 | -1.47% | 0.000813 | 0.00082 | 0.000766 | 10,297,106.00 |
| May 07 2024 | 0.000815 | 0.000017 | 2.13% | 0.000798 | 0.000825 | 0.000782 | 12,824,680.00 |
| May 06 2024 | 0.000798 | -0.000017 | -2.09% | 0.000747 | 0.001249 | 0.000719 | 12,954,294.00 |
| May 05 2024 | 0.000815 | 0.000067 | 8.96% | 0.000748 | 0.000823 | 0.000738 | 10,639,098.00 |
| May 04 2024 | 0.000748 | 0.00000300 | 0.40% | 0.000744 | 0.000785 | 0.000743 | 12,851,496.00 |
| May 03 2024 | 0.000745 | -0.00000200 | -0.27% | 0.000747 | 0.000771 | 0.000719 | 13,569,509.00 |
| May 02 2024 | 0.000747 | 0.000032 | 4.48% | 0.000714 | 0.000753 | 0.000708 | 12,283,360.00 |
| May 01 2024 | 0.000715 | -0.000071 | -9.04% | 0.000753 | 0.000783 | 0.000699 | 12,383,109.00 |
| Apr 30 2024 | 0.000786 | 0.000014 | 1.81% | 0.00077 | 0.000787 | 0.000745 | 12,684,963.00 |
| Apr 29 2024 | 0.000772 | -0.000012 | -1.53% | 0.000827 | 0.001244 | 0.000758 | 18,340,566.00 |
| Apr 28 2024 | 0.000784 | -0.00003 | -3.69% | 0.000813 | 0.000829 | 0.00078 | 11,583,722.00 |
| Apr 27 2024 | 0.000813 | -0.000063 | -7.19% | 0.000877 | 0.000879 | 0.000805 | 12,289,746.00 |
| Apr 26 2024 | 0.000876 | -0.00000800 | -0.90% | 0.000883 | 0.000886 | 0.000842 | 11,111,284.00 |
| Apr 25 2024 | 0.000884 | -0.000025 | -2.75% | 0.000879 | 0.000915 | 0.000868 | 11,273,480.00 |
| Apr 24 2024 | 0.000909 | 0.00004 | 4.60% | 0.00087 | 0.000913 | 0.000839 | 9,652,195.00 |
| Apr 23 2024 | 0.000869 | 0.00000500 | 0.58% | 0.000864 | 0.000894 | 0.000837 | 11,620,734.00 |
| Apr 22 2024 | 0.000864 | 0.000014 | 1.65% | 0.000827 | 0.00126 | 0.000809 | 13,264,916.00 |
| Apr 21 2024 | 0.00085 | -0.00000100 | -0.12% | 0.00085 | 0.000885 | 0.000842 | 12,335,222.00 |
| Apr 20 2024 | 0.000851 | 0.000022 | 2.66% | 0.000825 | 0.000856 | 0.000816 | 12,130,408.00 |
