Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BMONUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.004666 | -0.000049 | -1.04% | 0.004713 | 0.004756 | 0.004654 | 1,659,070.00 |
| Jul 17 2024 | 0.004715 | 0.000022 | 0.47% | 0.004692 | 0.004818 | 0.004673 | 2,012,300.00 |
| Jul 16 2024 | 0.004693 | -0.000085 | -1.78% | 0.004779 | 0.004802 | 0.004596 | 2,032,675.00 |
| Jul 15 2024 | 0.004778 | 0.000314 | 7.03% | 0.004355 | 0.004784 | 0.004348 | 2,249,669.00 |
| Jul 14 2024 | 0.004464 | 0.00011 | 2.53% | 0.004355 | 0.004503 | 0.004348 | 2,268,303.00 |
| Jul 13 2024 | 0.004354 | -0.00003 | -0.68% | 0.004384 | 0.004465 | 0.00428 | 1,952,623.00 |
| Jul 12 2024 | 0.004384 | 0.000014 | 0.32% | 0.004368 | 0.004421 | 0.004272 | 2,293,452.00 |
| Jul 11 2024 | 0.00437 | 0.000058 | 1.34% | 0.004305 | 0.004485 | 0.004249 | 2,310,344.00 |
| Jul 10 2024 | 0.004312 | 0.000075 | 1.77% | 0.004227 | 0.00443 | 0.00421 | 2,228,034.00 |
| Jul 09 2024 | 0.004237 | 0.000046 | 1.10% | 0.004191 | 0.004312 | 0.004164 | 2,235,034.00 |
| Jul 08 2024 | 0.004191 | 0.000098 | 2.39% | 0.00482 | 0.00487 | 0.004102 | 2,029,194.00 |
| Jul 07 2024 | 0.004093 | -0.000262 | -6.02% | 0.004348 | 0.004363 | 0.004085 | 2,134,129.00 |
| Jul 06 2024 | 0.004354 | 0.000269 | 6.58% | 0.004083 | 0.004394 | 0.004073 | 1,983,971.00 |
| Jul 05 2024 | 0.004085 | -0.000186 | -4.35% | 0.004235 | 0.004296 | 0.003763 | 2,027,233.00 |
| Jul 04 2024 | 0.004271 | -0.000309 | -6.75% | 0.004584 | 0.004591 | 0.004219 | 2,132,830.00 |
| Jul 03 2024 | 0.00458 | -0.000169 | -3.56% | 0.004751 | 0.00478 | 0.004567 | 1,958,803.00 |
| Jul 02 2024 | 0.004749 | -0.00003 | -0.63% | 0.004777 | 0.004809 | 0.004706 | 2,171,613.00 |
| Jul 01 2024 | 0.004779 | 0.00000400 | 0.08% | 0.00482 | 0.005543 | 0.00464 | 2,135,970.00 |
| Jun 30 2024 | 0.004775 | 0.000055 | 1.17% | 0.004724 | 0.0048 | 0.004692 | 1,995,881.00 |
| Jun 29 2024 | 0.004721 | -0.000038 | -0.80% | 0.004758 | 0.004774 | 0.004721 | 1,885,136.00 |
| Jun 28 2024 | 0.004758 | -0.000028 | -0.59% | 0.004794 | 0.00484 | 0.004708 | 1,947,148.00 |
| Jun 27 2024 | 0.004786 | 0.000039 | 0.82% | 0.00475 | 0.004816 | 0.00471 | 1,895,899.00 |
| Jun 26 2024 | 0.004747 | -0.00000400 | -0.08% | 0.00482 | 0.00487 | 0.00464 | 2,140,431.00 |
| Jun 25 2024 | 0.004752 | 0.000091 | 1.95% | 0.004665 | 0.004784 | 0.004638 | 2,105,948.00 |
| Jun 24 2024 | 0.004661 | -0.00016 | -3.32% | 0.00482 | 0.00487 | 0.004535 | 1,899,007.00 |
| Jun 23 2024 | 0.004821 | -0.000036 | -0.74% | 0.004857 | 0.00489 | 0.004773 | 2,091,221.00 |
| Jun 22 2024 | 0.004857 | 0.000038 | 0.79% | 0.004822 | 0.004878 | 0.004795 | 1,992,502.00 |
| Jun 21 2024 | 0.004819 | 0.000041 | 0.86% | 0.004775 | 0.004927 | 0.004752 | 1,981,798.00 |
| Jun 20 2024 | 0.004778 | -0.00016 | -3.24% | 0.004902 | 0.005031 | 0.004778 | 2,003,478.00 |
| Jun 19 2024 | 0.004937 | 0.000068 | 1.40% | 0.004872 | 0.005058 | 0.004845 | 1,839,634.00 |
| Jun 18 2024 | 0.00487 | -0.000106 | -2.13% | 0.004989 | 0.005041 | 0.004763 | 1,646,802.00 |
| Jun 17 2024 | 0.004976 | -0.000056 | -1.11% | 0.005778 | 0.005778 | 0.00493 | 1,426,272.00 |
| Jun 16 2024 | 0.005031 | -0.000031 | -0.61% | 0.005059 | 0.005146 | 0.004965 | 1,263,257.00 |
| Jun 15 2024 | 0.005062 | 0.000086 | 1.73% | 0.004976 | 0.005098 | 0.004964 | 1,185,615.00 |
| Jun 14 2024 | 0.004976 | 0.000011 | 0.22% | 0.00497 | 0.005137 | 0.004943 | 2,031,862.00 |
| Jun 13 2024 | 0.004964 | -0.000162 | -3.16% | 0.005121 | 0.005164 | 0.004954 | 1,541,030.00 |
| Jun 12 2024 | 0.005127 | 0.000053 | 1.04% | 0.005075 | 0.005254 | 0.005002 | 1,810,534.00 |
| Jun 11 2024 | 0.005073 | -0.000133 | -2.55% | 0.005209 | 0.005232 | 0.005005 | 1,815,055.00 |
| Jun 10 2024 | 0.005206 | -0.000498 | -8.73% | 0.005778 | 0.005778 | 0.005166 | 1,986,544.00 |
| Jun 09 2024 | 0.005704 | -0.000077 | -1.33% | 0.005778 | 0.005778 | 0.00565 | 1,644,861.00 |
| Jun 08 2024 | 0.005782 | 0.000117 | 2.06% | 0.005663 | 0.005784 | 0.005625 | 1,947,398.00 |
| Jun 07 2024 | 0.005665 | -0.000283 | -4.76% | 0.005946 | 0.005946 | 0.005639 | 1,657,027.00 |
| Jun 06 2024 | 0.005948 | 0.00011 | 1.88% | 0.005838 | 0.006 | 0.005745 | 1,561,612.00 |
| Jun 05 2024 | 0.005839 | 0.000233 | 4.16% | 0.004981 | 0.006051 | 0.004908 | 1,997,509.00 |
| Jun 04 2024 | 0.005605 | 0.000452 | 8.77% | 0.005197 | 0.005652 | 0.005165 | 840,872.00 |
| Jun 03 2024 | 0.005153 | 0.000164 | 3.28% | 0.004984 | 0.005296 | 0.00498 | 1,583,755.00 |
| Jun 02 2024 | 0.004989 | -0.00000600 | -0.12% | 0.004995 | 0.005183 | 0.004932 | 1,356,341.00 |
| Jun 01 2024 | 0.004995 | 0.000065 | 1.32% | 0.00493 | 0.005051 | 0.004913 | 2,112,507.00 |
| May 31 2024 | 0.00493 | -0.000053 | -1.06% | 0.004981 | 0.005034 | 0.004898 | 1,345,929.00 |
| May 30 2024 | 0.004983 | 0.000012 | 0.24% | 0.004972 | 0.005044 | 0.004906 | 1,346,838.00 |
| May 29 2024 | 0.00497 | -0.000066 | -1.31% | 0.005031 | 0.005085 | 0.004939 | 1,702,092.00 |
| May 28 2024 | 0.005036 | -0.000026 | -0.51% | 0.00505 | 0.005101 | 0.004939 | 1,554,847.00 |
| May 27 2024 | 0.005062 | 0.000052 | 1.04% | 0.005116 | 0.005251 | 0.004993 | 1,870,767.00 |
| May 26 2024 | 0.005011 | -0.000011 | -0.22% | 0.005025 | 0.00511 | 0.004974 | 1,742,711.00 |
| May 25 2024 | 0.005022 | -0.00005 | -0.99% | 0.005062 | 0.005133 | 0.004994 | 1,680,847.00 |
| May 24 2024 | 0.005072 | 0.000149 | 3.02% | 0.005015 | 0.005094 | 0.004897 | 1,254,637.00 |
| May 23 2024 | 0.004923 | -0.000241 | -4.67% | 0.005158 | 0.005247 | 0.004712 | 1,506,776.00 |
| May 22 2024 | 0.005164 | 0.000044 | 0.86% | 0.005116 | 0.005275 | 0.005104 | 1,796,289.00 |
| May 21 2024 | 0.00512 | 0.000141 | 2.84% | 0.004989 | 0.005354 | 0.004989 | 1,840,018.00 |
| May 20 2024 | 0.004978 | 0.000192 | 4.00% | 0.00479 | 0.005126 | 0.004727 | 2,087,978.00 |
| May 19 2024 | 0.004787 | -0.000118 | -2.41% | 0.004903 | 0.004928 | 0.004786 | 2,037,742.00 |
| May 18 2024 | 0.004905 | 0.000024 | 0.49% | 0.004884 | 0.004922 | 0.004835 | 2,052,129.00 |
| May 17 2024 | 0.004881 | 0.000113 | 2.36% | 0.004766 | 0.004924 | 0.004752 | 1,887,911.00 |
| May 16 2024 | 0.004768 | -0.000214 | -4.30% | 0.00498 | 0.004987 | 0.004739 | 1,814,328.00 |
| May 15 2024 | 0.004982 | 0.000197 | 4.11% | 0.00479 | 0.004987 | 0.004727 | 1,715,401.00 |
| May 14 2024 | 0.004785 | -0.000198 | -3.97% | 0.00498 | 0.00503 | 0.004749 | 1,965,850.00 |
| May 13 2024 | 0.004983 | -0.000085 | -1.68% | 0.00501 | 0.005089 | 0.004628 | 2,005,232.00 |
| May 12 2024 | 0.005068 | 0.000064 | 1.28% | 0.00501 | 0.005089 | 0.004994 | 1,930,388.00 |
| May 11 2024 | 0.005004 | 0.000086 | 1.75% | 0.004924 | 0.005021 | 0.004884 | 1,961,978.00 |
| May 10 2024 | 0.004919 | -0.000119 | -2.36% | 0.005029 | 0.005067 | 0.004884 | 1,841,626.00 |
| May 09 2024 | 0.005038 | 0.000133 | 2.70% | 0.004909 | 0.005136 | 0.004904 | 1,834,004.00 |
| May 08 2024 | 0.004905 | -0.000014 | -0.28% | 0.00491 | 0.004966 | 0.004839 | 1,904,595.00 |
| May 07 2024 | 0.00492 | -0.000052 | -1.05% | 0.004971 | 0.005058 | 0.004843 | 1,940,373.00 |
| May 06 2024 | 0.004971 | -0.000014 | -0.28% | 0.005037 | 0.005068 | 0.004693 | 1,771,306.00 |
| May 05 2024 | 0.004986 | 0.000061 | 1.24% | 0.004923 | 0.00504 | 0.004869 | 1,900,646.00 |
| May 04 2024 | 0.004925 | 0.000018 | 0.37% | 0.004901 | 0.005066 | 0.004893 | 1,777,455.00 |
| May 03 2024 | 0.004906 | 0.000123 | 2.58% | 0.004783 | 0.004938 | 0.004736 | 1,954,118.00 |
| May 02 2024 | 0.004783 | 0.000046 | 0.97% | 0.004732 | 0.004799 | 0.004591 | 2,132,308.00 |
| May 01 2024 | 0.004737 | -0.000128 | -2.63% | 0.004848 | 0.004874 | 0.004503 | 1,750,048.00 |
| Apr 30 2024 | 0.004865 | -0.000151 | -3.01% | 0.005037 | 0.005068 | 0.004693 | 1,766,184.00 |
| Apr 29 2024 | 0.005016 | -0.000046 | -0.91% | 0.004715 | 0.005061 | 0.004499 | 2,621,700.00 |
| Apr 28 2024 | 0.005061 | 0.000019 | 0.38% | 0.005076 | 0.005166 | 0.005023 | 1,843,636.00 |
| Apr 27 2024 | 0.005043 | -0.000088 | -1.72% | 0.005136 | 0.005147 | 0.004947 | 1,766,300.00 |
| Apr 26 2024 | 0.005131 | -0.000047 | -0.91% | 0.005175 | 0.005214 | 0.005083 | 1,613,788.00 |
| Apr 25 2024 | 0.005178 | 0.000068 | 1.33% | 0.005149 | 0.00523 | 0.005041 | 1,845,792.00 |
| Apr 24 2024 | 0.00511 | -0.000073 | -1.41% | 0.005188 | 0.005284 | 0.005006 | 1,564,297.00 |
| Apr 23 2024 | 0.005183 | 0.000093 | 1.83% | 0.005088 | 0.005223 | 0.005058 | 1,811,043.00 |
| Apr 22 2024 | 0.00509 | 0.000211 | 4.32% | 0.004715 | 0.00515 | 0.004499 | 1,981,663.00 |
| Apr 21 2024 | 0.004879 | -0.00000600 | -0.12% | 0.004882 | 0.00497 | 0.004848 | 1,742,936.00 |
| Apr 20 2024 | 0.004885 | 0.000129 | 2.71% | 0.004735 | 0.004936 | 0.004687 | 2,048,314.00 |
