ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,354.03
      1.18%
      US Tech 100
      18,528.00
      1.94%
      Dow Jones
      38,807.33
      0.25%
      Brent Oil
      78.375
      1.64%
      Bitcoin
      71,366.85
      1.05%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Bitwin (Cryptocurrency:BSBUSD)

      6. Bitwin (Cryptocurrency:BSBUSD) Historical

      BSBUSD Bitwin

      0.000193
      0.00000197 (1.03%)
      20:02:14 - Realtime Data

      BSBUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.000191 0.00000300 1.60% 0.000188 0.000192 0.000187 0.00
      Jun 03 2024 0.000188 -0.00000092 -0.49% 0.000189 0.000192 0.000188 0.00
      Jun 02 2024 0.000189 -0.00000200 -1.05% 0.000191 0.000192 0.000188 0.00
      Jun 01 2024 0.000191 0.00000200 1.06% 0.000188 0.000191 0.000188 0.00
      May 31 2024 0.000188 0.00000085 0.45% 0.000187 0.000192 0.000186 0.00
      May 30 2024 0.000187 -0.00000095 -0.50% 0.000188 0.000191 0.000185 0.00
      May 29 2024 0.000188 -0.00000400 -2.08% 0.000192 0.000194 0.000187 0.00
      May 28 2024 0.000192 -0.00000200 -1.03% 0.000194 0.000196 0.000189 0.00
      May 27 2024 0.000195 0.00000300 1.57% 0.000183 0.000199 0.000182 0.00
      May 26 2024 0.000191 0.00000400 2.13% 0.000188 0.000194 0.000187 0.00
      May 25 2024 0.000187 0.00000090 0.48% 0.000186 0.000189 0.000186 0.00
      May 24 2024 0.000186 -0.00000100 -0.53% 0.000189 0.000191 0.000182 0.00
      May 23 2024 0.000188 0.00000081 0.43% 0.000187 0.000197 0.000179 0.00
      May 22 2024 0.000187 -0.00000300 -1.58% 0.000189 0.000191 0.000183 0.00
      May 21 2024 0.00019 0.00000700 3.82% 0.000183 0.000192 0.000182 0.00
      May 20 2024 0.000183 0.00003 19.55% 0.000147 0.000184 0.000144 0.00
      May 19 2024 0.000153 -0.00000300 -1.92% 0.000156 0.000157 0.000153 0.00
      May 18 2024 0.000156 0.00000200 1.30% 0.000155 0.000157 0.000154 0.00
      May 17 2024 0.000154 0.00000700 4.76% 0.000147 0.000156 0.000147 0.00
      May 16 2024 0.000147 -0.00000500 -3.29% 0.000152 0.000152 0.000146 0.00
      May 15 2024 0.000152 0.00000800 5.55% 0.000144 0.000152 0.000143 0.00
      May 14 2024 0.000144 -0.00000300 -2.03% 0.000147 0.000148 0.000143 0.00
      May 13 2024 0.000147 0.00000095 0.65% 0.000149 0.000151 0.000146 0.00
      May 12 2024 0.000146 0.00000100 0.69% 0.000146 0.000147 0.000145 0.00
      May 11 2024 0.000145 -0.00000005 -0.03% 0.000146 0.000147 0.000144 0.00
      May 10 2024 0.000146 -0.00000600 -3.95% 0.000151 0.000153 0.000144 0.00
      May 09 2024 0.000152 0.00000300 2.02% 0.000149 0.000153 0.000148 0.00
      May 08 2024 0.000149 -0.00000200 -1.33% 0.000151 0.000152 0.000147 0.00
      May 07 2024 0.000151 -0.00000300 -1.96% 0.000153 0.000156 0.00015 0.00
      May 06 2024 0.000153 -0.00000300 -1.91% 0.000157 0.000164 0.000152 0.00
      May 05 2024 0.000157 0.00000094 0.60% 0.000156 0.000159 0.000154 0.00
      May 04 2024 0.000156 0.00000058 0.37% 0.000155 0.000158 0.000155 0.00
      May 03 2024 0.000155 0.00000600 4.01% 0.000149 0.000156 0.000148 0.00
      May 02 2024 0.000149 0.00000050 0.34% 0.000149 0.000151 0.000145 0.00
      May 01 2024 0.000149 -0.00000200 -1.32% 0.000151 0.000151 0.000141 0.00
      Apr 30 2024 0.000151 -0.00001 -6.22% 0.00016 0.000162 0.000146 0.00
      Apr 29 2024 0.000161 -0.00000300 -1.84% 0.000157 0.000164 0.000155 0.00
      Apr 28 2024 0.000163 0.00000060 0.37% 0.000163 0.000167 0.000162 0.00
      Apr 27 2024 0.000163 0.00000600 3.84% 0.000157 0.000164 0.000154 0.00
      Apr 26 2024 0.000156 -0.00000100 -0.63% 0.000158 0.000158 0.000155 0.00
      Apr 25 2024 0.000158 0.00000100 0.64% 0.000157 0.000159 0.000154 0.00
      Apr 24 2024 0.000157 -0.00000400 -2.49% 0.000161 0.000165 0.000155 0.00
      Apr 23 2024 0.000161 0.00000090 0.56% 0.00016 0.000163 0.000158 0.00
      Apr 22 2024 0.00016 0.00000300 1.91% 0.000157 0.000164 0.000155 0.00
      Apr 21 2024 0.000157 -0.00000020 -0.13% 0.000157 0.00016 0.000156 0.00
      Apr 20 2024 0.000158 0.00000400 2.61% 0.000153 0.000159 0.000151 0.00
      Apr 19 2024 0.000153 0.00000007 0.05% 0.000153 0.000156 0.000144 0.00
      Apr 18 2024 0.000153 0.00000400 2.68% 0.000149 0.000155 0.000148 0.00
      Apr 17 2024 0.000149 -0.00000500 -3.24% 0.000154 0.000156 0.000146 0.00
      Apr 16 2024 0.000154 -0.00000082 -0.53% 0.000155 0.000156 0.00015 0.00
      Apr 15 2024 0.000155 -0.00000300 -1.90% 0.000157 0.000164 0.000152 0.00
      Apr 14 2024 0.000158 0.00000700 4.62% 0.00015 0.000159 0.000146 0.00
      Apr 13 2024 0.000151 -0.000011 -6.78% 0.000161 0.000165 0.000144 0.00
      Apr 12 2024 0.000162 -0.000013 -7.41% 0.000175 0.000178 0.000157 0.00
      Apr 11 2024 0.000175 -0.00000200 -1.13% 0.000177 0.000181 0.000174 0.00
      Apr 10 2024 0.000177 0.00000200 1.14% 0.000175 0.000178 0.000171 0.00
      Apr 09 2024 0.000175 -0.00000900 -4.87% 0.000185 0.000186 0.000173 0.00
      Apr 08 2024 0.000185 0.000012 6.95% 0.000164 0.000186 0.00016 0.00
      Apr 07 2024 0.000173 0.00000500 2.97% 0.000168 0.000173 0.000167 0.00
      Apr 06 2024 0.000168 0.00000200 1.20% 0.000166 0.00017 0.000166 0.00
      Apr 05 2024 0.000166 -0.00000012 -0.07% 0.000167 0.000167 0.000161 0.00
      Apr 04 2024 0.000166 0.00000048 0.29% 0.000165 0.000172 0.000163 0.00
      Apr 03 2024 0.000166 0.00000200 1.22% 0.000164 0.000168 0.00016 0.00
      Apr 02 2024 0.000164 -0.000012 -6.83% 0.000175 0.000175 0.000161 0.00
      Apr 01 2024 0.000176 -0.00000600 -3.29% 0.000182 0.000182 0.000171 0.00
      Mar 31 2024 0.000182 0.00000700 3.99% 0.000175 0.000183 0.000175 0.00
      Mar 30 2024 0.000175 -0.00000039 -0.22% 0.000176 0.000178 0.000174 0.00
      Mar 29 2024 0.000176 -0.00000200 -1.12% 0.000178 0.000179 0.000174 0.00
      Mar 28 2024 0.000178 0.00000400 2.29% 0.000175 0.000181 0.000173 0.00
      Mar 27 2024 0.000175 -0.00000500 -2.79% 0.000179 0.000183 0.000173 0.00
      Mar 26 2024 0.000179 0.00000028 0.16% 0.000179 0.000184 0.000177 0.00
      Mar 25 2024 0.000179 0.00000600 3.47% 0.000191 0.000193 0.000172 0.00
      Mar 24 2024 0.000173 0.00000500 2.98% 0.000167 0.000174 0.000165 0.00
      Mar 23 2024 0.000168 0.00000200 1.21% 0.000166 0.000171 0.000164 0.00
      Mar 22 2024 0.000166 -0.00000900 -5.15% 0.000175 0.000177 0.000163 0.00
      Mar 21 2024 0.000175 -0.00000100 -0.57% 0.000175 0.000179 0.000171 0.00
      Mar 20 2024 0.000176 0.000017 10.72% 0.000158 0.000177 0.000153 0.00
      Mar 19 2024 0.000159 -0.000018 -10.21% 0.000176 0.000177 0.000158 0.00
      Mar 18 2024 0.000176 -0.00000500 -2.75% 0.000191 0.000193 0.000173 0.00
      Mar 17 2024 0.000182 0.00000600 3.41% 0.000177 0.000184 0.000171 0.00
      Mar 16 2024 0.000176 -0.000011 -5.88% 0.000187 0.000189 0.000174 0.00
      Mar 15 2024 0.000187 -0.00000700 -3.60% 0.000191 0.000193 0.000179 0.00
      Mar 14 2024 0.000194 -0.00000600 -3.00% 0.0002 0.000201 0.000186 0.00
      Mar 13 2024 0.0002 0.00000200 1.01% 0.000199 0.000204 0.000197 0.00
      Mar 12 2024 0.000199 -0.00000500 -2.46% 0.000204 0.000205 0.000193 0.00
      Mar 11 2024 0.000203 0.00000900 4.63% 0.000191 0.000204 0.000189 0.00
      Mar 10 2024 0.000194 -0.00000200 -1.02% 0.000196 0.000198 0.00019 0.00
      Mar 09 2024 0.000196 0.00000100 0.51% 0.000195 0.000198 0.000194 0.00
      Mar 08 2024 0.000195 0.00000100 0.52% 0.000194 0.0002 0.000192 0.00
      Mar 07 2024 0.000193 0.00000300 1.57% 0.000191 0.000197 0.000187 0.00

      Your Recent History

      COIN
      BSBUSD
      Bitwin
      USOTC
      YUTFF
      Yutaka Foods (GM)
      BIT
      NSCITOTEKOE8
      Republic of Portugal
      LSE
      QH29
      Morg.st.b.v 26
      LSE
      80XE
      Res.mtg 16 M2bs
      LSE
      MF87
      Sgissu_ukx_mf87
      BIT
      P1XUE3
      NLBNPIT1XUE3 20240621 14
      HITB
      YUCTUSDT
      Yucreat
      NASDAQ
      SHIPZ
      Seanergy Maritime
      FTSE
      EB5010
      FTSEurofirst 300 Eurozon...
      Delayed Upgrade Clock