Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIGTIMEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.1083 | 0.0049 | 4.74% | 0.1045 | 0.11121 | 0.10326 | 13,688,960.00 |
| Jul 26 2024 | 0.1034 | 0.01044 | 11.23% | 0.0921 | 0.10454 | 0.09167 | 13,371,338.00 |
| Jul 25 2024 | 0.09296 | -0.01127 | -10.81% | 0.1046 | 0.10844 | 0.0866 | 25,911,157.00 |
| Jul 24 2024 | 0.10423 | 0.00872 | 9.13% | 0.09532 | 0.11209 | 0.0944 | 19,993,019.00 |
| Jul 23 2024 | 0.09551 | -0.00608 | -5.98% | 0.1014 | 0.10333 | 0.0942 | 8,084,742.00 |
| Jul 22 2024 | 0.10159 | -0.00664 | -6.14% | 0.1092 | 0.1118 | 0.10041 | 8,765,894.00 |
| Jul 21 2024 | 0.10823 | -0.00067 | -0.62% | 0.1089 | 0.11017 | 0.09942 | 8,050,098.00 |
| Jul 20 2024 | 0.1089 | 0.00053 | 0.49% | 0.10836 | 0.11159 | 0.1072 | 5,646,452.00 |
| Jul 19 2024 | 0.10837 | 0.00133 | 1.24% | 0.1075 | 0.10939 | 0.1024 | 9,563,931.00 |
| Jul 18 2024 | 0.10704 | -0.00362 | -3.27% | 0.11089 | 0.11918 | 0.10383 | 13,204,175.00 |
| Jul 17 2024 | 0.11066 | 0.00386 | 3.61% | 0.10668 | 0.1187 | 0.10668 | 24,190,707.00 |
| Jul 16 2024 | 0.1068 | -0.00307 | -2.79% | 0.1099 | 0.11178 | 0.10044 | 16,978,644.00 |
| Jul 15 2024 | 0.10987 | 0.00661 | 6.40% | 0.10326 | 0.11012 | 0.10154 | 8,811,103.00 |
| Jul 14 2024 | 0.10326 | 0.0017 | 1.67% | 0.1015 | 0.10498 | 0.098 | 5,226,539.00 |
| Jul 13 2024 | 0.10156 | 0.00269 | 2.72% | 0.09889 | 0.10398 | 0.0983 | 5,100,312.00 |
| Jul 12 2024 | 0.09887 | 0.00493 | 5.25% | 0.09421 | 0.09955 | 0.09271 | 4,107,244.00 |
| Jul 11 2024 | 0.09394 | -0.00457 | -4.64% | 0.0981 | 0.1012 | 0.09358 | 6,800,839.00 |
| Jul 10 2024 | 0.09851 | 0.00059 | 0.60% | 0.09737 | 0.10517 | 0.0963 | 8,562,524.00 |
| Jul 09 2024 | 0.09792 | 0.00278 | 2.92% | 0.0953 | 0.10156 | 0.0945 | 8,876,579.00 |
| Jul 08 2024 | 0.09514 | 0.00539 | 6.01% | 0.08988 | 0.10182 | 0.0847 | 15,729,743.00 |
| Jul 07 2024 | 0.08975 | -0.00298 | -3.21% | 0.0928 | 0.09539 | 0.08876 | 15,506,514.00 |
| Jul 06 2024 | 0.09273 | 0.01054 | 12.82% | 0.08253 | 0.09507 | 0.08152 | 21,020,813.00 |
| Jul 05 2024 | 0.08219 | -0.00876 | -9.63% | 0.0904 | 0.0905 | 0.07478 | 36,083,686.00 |
| Jul 04 2024 | 0.09095 | -0.02065 | -18.50% | 0.1116 | 0.11422 | 0.090 | 21,064,649.00 |
| Jul 03 2024 | 0.1116 | -0.00375 | -3.25% | 0.11558 | 0.11834 | 0.10833 | 7,800,162.00 |
| Jul 02 2024 | 0.11535 | 0.00263 | 2.33% | 0.11203 | 0.1195 | 0.1119 | 6,406,272.00 |
| Jul 01 2024 | 0.11272 | 0.00027 | 0.24% | 0.1124 | 0.11573 | 0.1115 | 4,308,719.00 |
| Jun 30 2024 | 0.11245 | 0.00479 | 4.45% | 0.10757 | 0.11409 | 0.10639 | 2,237,918.00 |
| Jun 29 2024 | 0.10766 | -0.00446 | -3.98% | 0.112 | 0.11464 | 0.10639 | 2,645,023.00 |
| Jun 28 2024 | 0.11212 | -0.00501 | -4.28% | 0.11685 | 0.12034 | 0.11174 | 4,445,772.00 |
| Jun 27 2024 | 0.11713 | -0.00061 | -0.52% | 0.1173 | 0.1211 | 0.1135 | 5,757,498.00 |
| Jun 26 2024 | 0.11774 | -0.00706 | -5.66% | 0.1244 | 0.13019 | 0.11757 | 10,520,902.00 |
| Jun 25 2024 | 0.1248 | 0.00355 | 2.93% | 0.12155 | 0.1285 | 0.11896 | 10,015,152.00 |
| Jun 24 2024 | 0.12125 | 0.0051 | 4.39% | 0.1173 | 0.1225 | 0.10918 | 11,428,648.00 |
| Jun 23 2024 | 0.11615 | -0.00339 | -2.84% | 0.1194 | 0.12379 | 0.1115 | 8,469,987.00 |
| Jun 22 2024 | 0.11954 | -0.00035 | -0.29% | 0.1195 | 0.1272 | 0.11776 | 7,772,932.00 |
| Jun 21 2024 | 0.11989 | -0.00105 | -0.87% | 0.1211 | 0.12518 | 0.11726 | 8,570,897.00 |
| Jun 20 2024 | 0.12094 | -0.00185 | -1.51% | 0.12163 | 0.1306 | 0.1194 | 8,652,687.00 |
| Jun 19 2024 | 0.12279 | 0.00565 | 4.82% | 0.11689 | 0.12719 | 0.11607 | 9,195,098.00 |
| Jun 18 2024 | 0.11714 | -0.00936 | -7.40% | 0.12648 | 0.12648 | 0.10102 | 22,554,912.00 |
| Jun 17 2024 | 0.1265 | -0.01793 | -12.41% | 0.14443 | 0.14592 | 0.12243 | 8,913,803.00 |
| Jun 16 2024 | 0.14443 | 0.00077 | 0.54% | 0.14344 | 0.14674 | 0.13924 | 3,650,223.00 |
| Jun 15 2024 | 0.14366 | -0.00149 | -1.03% | 0.14536 | 0.14789 | 0.14235 | 3,760,486.00 |
| Jun 14 2024 | 0.14515 | -0.00255 | -1.73% | 0.1485 | 0.15412 | 0.1384 | 6,495,345.00 |
| Jun 13 2024 | 0.1477 | -0.00576 | -3.75% | 0.15312 | 0.15412 | 0.1425 | 7,835,072.00 |
| Jun 12 2024 | 0.15346 | -0.00035 | -0.23% | 0.154 | 0.16078 | 0.14538 | 14,561,181.00 |
| Jun 11 2024 | 0.15381 | -0.008 | -4.94% | 0.16165 | 0.16295 | 0.14947 | 9,782,178.00 |
| Jun 10 2024 | 0.16181 | -0.00954 | -5.57% | 0.17128 | 0.17128 | 0.1612 | 9,581,163.00 |
| Jun 09 2024 | 0.17135 | 0.00243 | 1.44% | 0.1689 | 0.17279 | 0.16502 | 6,555,385.00 |
| Jun 08 2024 | 0.16892 | -0.01288 | -7.08% | 0.1805 | 0.18229 | 0.16531 | 12,522,115.00 |
| Jun 07 2024 | 0.1818 | -0.03485 | -16.09% | 0.21721 | 0.22039 | 0.1606 | 19,319,786.00 |
| Jun 06 2024 | 0.21665 | -0.00376 | -1.71% | 0.22075 | 0.22822 | 0.21054 | 7,919,369.00 |
| Jun 05 2024 | 0.22041 | -0.0002 | -0.09% | 0.22126 | 0.22576 | 0.2177 | 4,838,288.00 |
| Jun 04 2024 | 0.22061 | -0.00743 | -3.26% | 0.22753 | 0.23321 | 0.21686 | 4,714,706.00 |
| Jun 03 2024 | 0.22804 | 0.00671 | 3.03% | 0.22048 | 0.24712 | 0.2168 | 11,271,948.00 |
| Jun 02 2024 | 0.22133 | 0.00039 | 0.18% | 0.22074 | 0.23732 | 0.21705 | 10,347,455.00 |
| Jun 01 2024 | 0.22094 | 0.00931 | 4.40% | 0.21197 | 0.23405 | 0.20675 | 14,740,153.00 |
| May 31 2024 | 0.21163 | 0.0125 | 6.28% | 0.19896 | 0.21519 | 0.19541 | 6,170,223.00 |
| May 30 2024 | 0.19913 | 0.00386 | 1.98% | 0.19548 | 0.2096 | 0.1884 | 5,086,449.00 |
| May 29 2024 | 0.19527 | -0.01135 | -5.49% | 0.20807 | 0.21549 | 0.19373 | 6,902,307.00 |
| May 28 2024 | 0.20662 | 0.00014 | 0.07% | 0.20599 | 0.20792 | 0.192 | 5,954,527.00 |
| May 27 2024 | 0.20648 | -0.00559 | -2.64% | 0.21064 | 0.22069 | 0.20136 | 8,318,936.00 |
| May 26 2024 | 0.21207 | 0.00306 | 1.46% | 0.20894 | 0.21605 | 0.19738 | 7,138,771.00 |
| May 25 2024 | 0.20901 | 0.00729 | 3.61% | 0.20142 | 0.21927 | 0.20064 | 18,894,910.00 |
| May 24 2024 | 0.20172 | 0.01856 | 10.13% | 0.18165 | 0.20335 | 0.18156 | 20,308,045.00 |
| May 23 2024 | 0.18316 | 0.00435 | 2.43% | 0.1789 | 0.18852 | 0.1624 | 9,846,517.00 |
| May 22 2024 | 0.17881 | -0.00069 | -0.38% | 0.17944 | 0.18565 | 0.1751 | 6,415,967.00 |
| May 21 2024 | 0.1795 | 0.0016 | 0.90% | 0.17793 | 0.18244 | 0.17457 | 6,437,492.00 |
| May 20 2024 | 0.1779 | 0.02021 | 12.82% | 0.15774 | 0.18879 | 0.1544 | 11,672,371.00 |
| May 19 2024 | 0.15769 | -0.01138 | -6.73% | 0.1689 | 0.17483 | 0.15587 | 3,773,366.00 |
| May 18 2024 | 0.16907 | -0.00203 | -1.19% | 0.1708 | 0.1737 | 0.1655 | 2,917,644.00 |
| May 17 2024 | 0.1711 | 0.00636 | 3.86% | 0.16503 | 0.17764 | 0.16188 | 5,972,466.00 |
| May 16 2024 | 0.16474 | -0.00569 | -3.34% | 0.17098 | 0.17255 | 0.15892 | 6,318,698.00 |
| May 15 2024 | 0.17043 | 0.01571 | 10.15% | 0.15473 | 0.17381 | 0.15212 | 5,447,440.00 |
| May 14 2024 | 0.15472 | -0.00733 | -4.52% | 0.16159 | 0.16289 | 0.15383 | 4,046,750.00 |
| May 13 2024 | 0.16205 | -0.00275 | -1.67% | 0.16498 | 0.16952 | 0.155 | 4,629,489.00 |
| May 12 2024 | 0.1648 | -0.00313 | -1.86% | 0.16808 | 0.16986 | 0.1625 | 1,561,587.00 |
| May 11 2024 | 0.16793 | -0.00223 | -1.31% | 0.16993 | 0.17841 | 0.165 | 3,537,261.00 |
| May 10 2024 | 0.17016 | -0.01042 | -5.77% | 0.18022 | 0.18385 | 0.16727 | 6,899,392.00 |
| May 09 2024 | 0.18058 | 0.01078 | 6.35% | 0.1694 | 0.1851 | 0.16698 | 6,221,584.00 |
| May 08 2024 | 0.1698 | -0.00414 | -2.38% | 0.17421 | 0.17683 | 0.16685 | 7,362,712.00 |
| May 07 2024 | 0.17394 | -0.00535 | -2.98% | 0.17975 | 0.18289 | 0.17333 | 5,315,835.00 |
| May 06 2024 | 0.17929 | -0.00807 | -4.31% | 0.1874 | 0.19551 | 0.1787 | 6,319,102.00 |
| May 05 2024 | 0.18736 | 0.00464 | 2.54% | 0.1829 | 0.19317 | 0.1756 | 8,327,882.00 |
| May 04 2024 | 0.18272 | -0.00074 | -0.40% | 0.18361 | 0.18618 | 0.1816 | 5,405,370.00 |
| May 03 2024 | 0.18346 | 0.00783 | 4.46% | 0.17622 | 0.18724 | 0.17073 | 5,274,659.00 |
| May 02 2024 | 0.17563 | 0.00731 | 4.34% | 0.16838 | 0.17927 | 0.16212 | 6,609,356.00 |
| May 01 2024 | 0.16832 | 0.00598 | 3.68% | 0.16171 | 0.17163 | 0.15383 | 9,970,859.00 |
| Apr 30 2024 | 0.16234 | -0.01673 | -9.34% | 0.17818 | 0.18084 | 0.155 | 13,149,143.00 |
| Apr 29 2024 | 0.17907 | -0.00683 | -3.67% | 0.18653 | 0.1886 | 0.1717 | 9,879,512.00 |
| Apr 28 2024 | 0.1859 | -0.00566 | -2.95% | 0.1916 | 0.1968 | 0.1848 | 5,527,822.00 |
| Apr 27 2024 | 0.19156 | -0.00566 | -2.87% | 0.1975 | 0.19862 | 0.18154 | 7,319,195.00 |
