Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BYNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.004289 | -0.000447 | -9.44% | 0.004751 | 0.004857 | 0.004244 | 2,239,581.00 |
| May 23 2024 | 0.004735 | -0.000054 | -1.13% | 0.004784 | 0.005093 | 0.004498 | 2,082,508.00 |
| May 22 2024 | 0.00479 | 0.000315 | 7.04% | 0.004472 | 0.005063 | 0.004433 | 2,093,226.00 |
| May 21 2024 | 0.004475 | 0.000302 | 7.23% | 0.004182 | 0.00457 | 0.004182 | 2,384,078.00 |
| May 20 2024 | 0.004173 | 0.000153 | 3.82% | 0.004391 | 0.005883 | 0.003927 | 4,172,270.00 |
| May 19 2024 | 0.00402 | -0.000167 | -3.99% | 0.004216 | 0.004388 | 0.003959 | 2,332,728.00 |
| May 18 2024 | 0.004186 | 0.00014 | 3.46% | 0.004049 | 0.004212 | 0.003968 | 2,497,139.00 |
| May 17 2024 | 0.004047 | -0.000162 | -3.85% | 0.004207 | 0.004273 | 0.004045 | 2,444,977.00 |
| May 16 2024 | 0.004209 | -0.000165 | -3.77% | 0.004373 | 0.004559 | 0.004067 | 2,170,319.00 |
| May 15 2024 | 0.004374 | 0.00005 | 1.16% | 0.004329 | 0.004428 | 0.004274 | 2,265,135.00 |
| May 14 2024 | 0.004324 | -0.00007 | -1.59% | 0.004391 | 0.004392 | 0.00426 | 2,182,883.00 |
| May 13 2024 | 0.004393 | -0.000323 | -6.85% | 0.00476 | 0.005595 | 0.004338 | 3,725,988.00 |
| May 12 2024 | 0.004717 | -0.000113 | -2.34% | 0.004865 | 0.004895 | 0.004716 | 2,031,115.00 |
| May 11 2024 | 0.00483 | -0.00000200 | -0.04% | 0.004749 | 0.004941 | 0.004536 | 2,033,032.00 |
| May 10 2024 | 0.004831 | 0.000067 | 1.41% | 0.004757 | 0.005326 | 0.004418 | 2,233,133.00 |
| May 09 2024 | 0.004765 | -0.000022 | -0.46% | 0.00476 | 0.004827 | 0.0047 | 2,149,997.00 |
| May 08 2024 | 0.004786 | 0.000199 | 4.33% | 0.004579 | 0.004795 | 0.004522 | 2,150,911.00 |
| May 07 2024 | 0.004588 | -0.000046 | -0.99% | 0.004633 | 0.00485 | 0.004542 | 2,155,350.00 |
| May 06 2024 | 0.004634 | -0.000227 | -4.67% | 0.004563 | 0.006115 | 0.004353 | 3,378,964.00 |
| May 05 2024 | 0.00486 | 0.000278 | 6.08% | 0.004581 | 0.004908 | 0.004521 | 2,050,700.00 |
| May 04 2024 | 0.004582 | -0.000014 | -0.30% | 0.00459 | 0.004695 | 0.004527 | 2,342,481.00 |
| May 03 2024 | 0.004596 | -0.000127 | -2.69% | 0.004723 | 0.004938 | 0.004596 | 2,074,241.00 |
| May 02 2024 | 0.004723 | 0.000224 | 4.99% | 0.004464 | 0.00486 | 0.004402 | 2,078,895.00 |
| May 01 2024 | 0.004499 | -0.000064 | -1.40% | 0.004547 | 0.004668 | 0.004362 | 2,109,293.00 |
| Apr 30 2024 | 0.004563 | -0.000903 | -16.52% | 0.005455 | 0.006639 | 0.004404 | 1,817,758.00 |
| Apr 29 2024 | 0.005466 | 0.000405 | 7.99% | 0.004563 | 0.00651 | 0.004508 | 4,138,545.00 |
| Apr 28 2024 | 0.005061 | 0.000149 | 3.03% | 0.004913 | 0.005451 | 0.00485 | 2,114,277.00 |
| Apr 27 2024 | 0.004913 | -0.000061 | -1.23% | 0.004979 | 0.00501 | 0.004895 | 1,996,561.00 |
| Apr 26 2024 | 0.004974 | 0.000175 | 3.65% | 0.004859 | 0.005015 | 0.004687 | 2,027,954.00 |
| Apr 25 2024 | 0.004799 | 0.000222 | 4.85% | 0.004584 | 0.006472 | 0.004495 | 1,977,425.00 |
| Apr 24 2024 | 0.004577 | -0.000445 | -8.86% | 0.005027 | 0.005108 | 0.004516 | 2,040,874.00 |
| Apr 23 2024 | 0.005022 | -0.000836 | -14.27% | 0.005856 | 0.005908 | 0.005015 | 1,861,049.00 |
| Apr 22 2024 | 0.005858 | 0.00079 | 15.59% | 0.004563 | 0.006169 | 0.004508 | 3,538,620.00 |
| Apr 21 2024 | 0.005068 | 0.000309 | 6.49% | 0.004756 | 0.005107 | 0.0047 | 2,162,200.00 |
| Apr 20 2024 | 0.004759 | -0.000089 | -1.84% | 0.004827 | 0.004936 | 0.004743 | 2,082,321.00 |
| Apr 19 2024 | 0.004848 | 0.000156 | 3.32% | 0.004684 | 0.004855 | 0.004547 | 2,205,711.00 |
| Apr 18 2024 | 0.004692 | -0.000497 | -9.58% | 0.005202 | 0.005267 | 0.00469 | 2,089,415.00 |
| Apr 17 2024 | 0.00519 | 0.000624 | 13.66% | 0.004563 | 0.005559 | 0.004508 | 1,831,709.00 |
| Apr 16 2024 | 0.004566 | -0.000024 | -0.52% | 0.004583 | 0.004663 | 0.004495 | 2,202,520.00 |
| Apr 15 2024 | 0.004591 | 0.00000700 | 0.15% | 0.004564 | 0.004673 | 0.004413 | 3,889,275.00 |
| Apr 14 2024 | 0.004584 | 0.000405 | 9.68% | 0.004181 | 0.004657 | 0.004151 | 1,970,210.00 |
| Apr 13 2024 | 0.004179 | -0.000102 | -2.38% | 0.004262 | 0.004603 | 0.003889 | 1,612,389.00 |
| Apr 12 2024 | 0.004281 | -0.000699 | -14.04% | 0.004975 | 0.005001 | 0.00427 | 2,036,090.00 |
| Apr 11 2024 | 0.00498 | -0.000153 | -2.98% | 0.005127 | 0.005186 | 0.004936 | 1,537,770.00 |
| Apr 10 2024 | 0.005133 | -0.000271 | -5.01% | 0.005398 | 0.005409 | 0.005058 | 1,155,800.00 |
| Apr 09 2024 | 0.005404 | 0.000269 | 5.24% | 0.00514 | 0.005424 | 0.004894 | 910,983.00 |
| Apr 08 2024 | 0.005135 | 0.000125 | 2.49% | 0.00562 | 0.006542 | 0.004886 | 3,565,237.00 |
| Apr 07 2024 | 0.00501 | 0.000101 | 2.05% | 0.004898 | 0.005023 | 0.004833 | 1,841,487.00 |
| Apr 06 2024 | 0.004909 | -0.000112 | -2.23% | 0.005004 | 0.005032 | 0.004892 | 1,652,579.00 |
| Apr 05 2024 | 0.005021 | 0.00003 | 0.60% | 0.004996 | 0.005131 | 0.004916 | 1,963,254.00 |
| Apr 04 2024 | 0.004992 | -0.000251 | -4.79% | 0.005222 | 0.005337 | 0.004832 | 1,913,581.00 |
| Apr 03 2024 | 0.005243 | -0.000362 | -6.46% | 0.00562 | 0.00567 | 0.005239 | 1,895,129.00 |
| Apr 02 2024 | 0.005605 | 0.000122 | 2.22% | 0.00547 | 0.005703 | 0.005236 | 1,600,176.00 |
| Apr 01 2024 | 0.005483 | -0.00009 | -1.61% | 0.005576 | 0.006703 | 0.005157 | 2,985,365.00 |
| Mar 31 2024 | 0.005573 | -0.00032 | -5.43% | 0.005894 | 0.005915 | 0.005336 | 895,633.00 |
| Mar 30 2024 | 0.005893 | -0.000013 | -0.22% | 0.005899 | 0.005972 | 0.005277 | 1,330,643.00 |
| Mar 29 2024 | 0.005907 | -0.00026 | -4.22% | 0.006198 | 0.006333 | 0.005906 | 1,737,281.00 |
| Mar 28 2024 | 0.006166 | -0.000018 | -0.29% | 0.00623 | 0.006278 | 0.006079 | 2,240,675.00 |
| Mar 27 2024 | 0.006184 | -0.000235 | -3.66% | 0.006421 | 0.006501 | 0.006041 | 1,976,070.00 |
| Mar 26 2024 | 0.00642 | -0.00042 | -6.14% | 0.006843 | 0.00692 | 0.006264 | 2,234,755.00 |
| Mar 25 2024 | 0.00684 | 0.000377 | 5.83% | 0.008259 | 0.008355 | 0.006454 | 4,319,153.00 |
| Mar 24 2024 | 0.006463 | 0.000089 | 1.40% | 0.006391 | 0.006619 | 0.006335 | 2,223,168.00 |
| Mar 23 2024 | 0.006373 | -0.000228 | -3.45% | 0.006625 | 0.006779 | 0.006319 | 2,317,505.00 |
| Mar 22 2024 | 0.006601 | -0.000069 | -1.03% | 0.006607 | 0.006704 | 0.006469 | 2,157,655.00 |
| Mar 21 2024 | 0.006671 | 0.000234 | 3.63% | 0.006418 | 0.006671 | 0.006294 | 2,375,770.00 |
| Mar 20 2024 | 0.006437 | 0.000408 | 6.76% | 0.006003 | 0.006484 | 0.005942 | 2,459,232.00 |
| Mar 19 2024 | 0.006029 | -0.000315 | -4.97% | 0.006333 | 0.007306 | 0.005983 | 2,248,069.00 |
| Mar 18 2024 | 0.006344 | -0.000233 | -3.54% | 0.008259 | 0.008355 | 0.005582 | 3,290,017.00 |
| Mar 17 2024 | 0.006577 | -0.000146 | -2.17% | 0.006779 | 0.006855 | 0.006458 | 2,278,412.00 |
| Mar 16 2024 | 0.006723 | -0.000011 | -0.16% | 0.006744 | 0.007009 | 0.006651 | 2,349,945.00 |
| Mar 15 2024 | 0.006734 | -0.000957 | -12.44% | 0.008259 | 0.008355 | 0.006462 | 3,412,971.00 |
| Mar 14 2024 | 0.007691 | 0.000479 | 6.65% | 0.007204 | 0.00773 | 0.006976 | 2,182,909.00 |
| Mar 13 2024 | 0.007212 | 0.000656 | 10.00% | 0.006562 | 0.007478 | 0.006558 | 2,332,986.00 |
| Mar 12 2024 | 0.006556 | -0.000525 | -7.41% | 0.007047 | 0.00723 | 0.006433 | 2,216,899.00 |
| Mar 11 2024 | 0.007081 | -0.000145 | -2.01% | 0.008259 | 0.008355 | 0.0068 | 3,458,213.00 |
| Mar 10 2024 | 0.007227 | 0.000998 | 16.02% | 0.006218 | 0.007491 | 0.00616 | 2,328,789.00 |
| Mar 09 2024 | 0.006229 | 0.000078 | 1.27% | 0.006111 | 0.006334 | 0.005976 | 2,438,382.00 |
| Mar 08 2024 | 0.006151 | -0.000726 | -10.56% | 0.006897 | 0.006943 | 0.006014 | 2,306,037.00 |
| Mar 07 2024 | 0.006877 | -0.00113 | -14.11% | 0.008259 | 0.008355 | 0.006423 | 2,035,815.00 |
| Mar 06 2024 | 0.008007 | 0.001515 | 23.33% | 0.006479 | 0.008267 | 0.005956 | 2,235,394.00 |
| Mar 05 2024 | 0.006492 | 0.0005 | 8.34% | 0.005996 | 0.007001 | 0.005418 | 2,554,388.00 |
| Mar 04 2024 | 0.005992 | -0.000069 | -1.14% | 0.005636 | 0.006083 | 0.005561 | 2,150,353.00 |
| Mar 03 2024 | 0.006061 | 0.000346 | 6.05% | 0.005678 | 0.0065 | 0.005464 | 2,683,499.00 |
| Mar 02 2024 | 0.005715 | 0.000703 | 14.02% | 0.005114 | 0.005718 | 0.005017 | 2,958,991.00 |
| Mar 01 2024 | 0.005012 | -0.000726 | -12.65% | 0.00575 | 0.005776 | 0.005012 | 2,750,125.00 |
| Feb 29 2024 | 0.005738 | 0.000145 | 2.59% | 0.005636 | 0.005766 | 0.00544 | 2,660,465.00 |
| Feb 28 2024 | 0.005593 | 0.000731 | 15.03% | 0.004867 | 0.006553 | 0.004828 | 2,710,288.00 |
| Feb 27 2024 | 0.004862 | -0.000538 | -9.96% | 0.005403 | 0.005543 | 0.004857 | 2,891,521.00 |
| Feb 26 2024 | 0.0054 | -0.000204 | -3.64% | 0.005013 | 0.009204 | 0.00493 | 2,291,034.00 |
| Feb 25 2024 | 0.005604 | 0.00043 | 8.32% | 0.005178 | 0.005714 | 0.005172 | 2,693,150.00 |
| Feb 24 2024 | 0.005174 | -0.00009 | -1.71% | 0.00526 | 0.005268 | 0.005023 | 2,868,147.00 |
