ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,251.33
      1.27%
      Dow Jones
      40,421.36
      0.33%
      Brent Oil
      81.635
      0.15%
      Bitcoin
      66,700.24
      -1.34%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. BISO (DigiFinex:BISOUSDT)

      6. BISO (DigiFinex:BISOUSDT) Historical

      BISOUSDT BISO

      0.002029
      0.00003 (1.50%)
      01:14:29 - Realtime Data

      BISOUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.001992 0.000032 1.63% 0.001916 0.002085 0.001899 69,354,456.00
      Jul 21 2024 0.00196 -0.000204 -9.43% 0.002138 0.002226 0.001892 67,422,537.00
      Jul 20 2024 0.002164 0.000203 10.35% 0.001987 0.002195 0.001885 74,806,806.00
      Jul 19 2024 0.001961 0.00000400 0.20% 0.002 0.002183 0.001862 75,117,085.00
      Jul 18 2024 0.001957 0.000106 5.73% 0.00185 0.002183 0.001811 81,249,926.00
      Jul 17 2024 0.001851 -0.000096 -4.93% 0.001884 0.001987 0.001814 69,526,251.00
      Jul 16 2024 0.001947 0.000046 2.42% 0.001778 0.002053 0.001778 75,841,489.00
      Jul 15 2024 0.001901 -0.000036 -1.86% 0.001898 0.001946 0.001778 65,506,043.00
      Jul 14 2024 0.001937 0.000093 5.04% 0.001875 0.001946 0.001833 61,576,851.00
      Jul 13 2024 0.001844 -0.000041 -2.18% 0.001885 0.001946 0.001833 64,800,306.00
      Jul 12 2024 0.001885 -0.000025 -1.31% 0.001842 0.001946 0.001756 72,786,266.00
      Jul 11 2024 0.00191 0.000057 3.08% 0.001927 0.001946 0.001796 74,231,648.00
      Jul 10 2024 0.001853 -0.00001 -0.54% 0.001909 0.001946 0.001748 82,595,138.00
      Jul 09 2024 0.001863 0.000057 3.16% 0.001861 0.001946 0.001711 67,575,024.00
      Jul 08 2024 0.001806 -0.000033 -1.79% 0.001746 0.001946 0.001671 79,314,561.00
      Jul 07 2024 0.001839 -0.000036 -1.92% 0.001861 0.002014 0.001717 79,819,020.00
      Jul 06 2024 0.001875 0.00000100 0.05% 0.001849 0.001881 0.001629 79,763,023.00
      Jul 05 2024 0.001874 -0.00006 -3.10% 0.001794 0.001986 0.001732 78,868,251.00
      Jul 04 2024 0.001934 0.000047 2.49% 0.001887 0.002194 0.001788 85,437,719.00
      Jul 03 2024 0.001887 -0.000238 -11.20% 0.002097 0.002149 0.001839 69,963,673.00
      Jul 02 2024 0.002125 -0.000017 -0.79% 0.002082 0.002214 0.002058 56,459,868.00
      Jul 01 2024 0.002142 -0.000065 -2.95% 0.002245 0.002296 0.002 59,755,388.00
      Jun 30 2024 0.002207 0.000128 6.16% 0.002112 0.002262 0.00198 56,817,209.00
      Jun 29 2024 0.002079 -0.000104 -4.76% 0.002153 0.002222 0.001965 64,345,792.00
      Jun 28 2024 0.002183 0.000121 5.87% 0.002118 0.002227 0.001994 78,698,960.00
      Jun 27 2024 0.002062 -0.000095 -4.40% 0.00229 0.002329 0.002053 56,245,521.00
      Jun 26 2024 0.002157 -0.000399 -15.61% 0.002291 0.002564 0.002148 52,735,818.00
      Jun 25 2024 0.002556 0.000383 17.63% 0.00201 0.002643 0.00201 134,685,920.00
      Jun 24 2024 0.002173 -0.000327 -13.08% 0.00254 0.002675 0.001845 159,882,395.00
      Jun 23 2024 0.0025 0.000319 14.63% 0.002177 0.003313 0.002134 323,350,611.00
      Jun 22 2024 0.002181 0.000307 16.38% 0.001909 0.002255 0.001736 112,888,005.00
      Jun 21 2024 0.001874 -0.000195 -9.42% 0.002092 0.002126 0.00185 71,477,847.00
      Jun 20 2024 0.002069 0.000083 4.18% 0.001934 0.002128 0.001882 65,288,180.00
      Jun 19 2024 0.001986 0.000197 11.01% 0.001783 0.002038 0.001699 72,843,682.00
      Jun 18 2024 0.001789 -0.000354 -16.52% 0.00215 0.002202 0.001735 94,836,085.00
      Jun 17 2024 0.002143 -0.000066 -2.99% 0.002112 0.002272 0.002042 59,907,670.00
      Jun 16 2024 0.002209 -0.000115 -4.95% 0.002061 0.002473 0.002042 63,203,780.00
      Jun 15 2024 0.002324 0.000038 1.66% 0.00236 0.00243 0.002034 75,506,337.00
      Jun 14 2024 0.002286 -0.000377 -14.16% 0.002697 0.00273 0.002278 65,863,118.00
      Jun 13 2024 0.002663 -0.000086 -3.13% 0.002757 0.002833 0.002543 49,505,745.00
      Jun 12 2024 0.002749 -0.000039 -1.40% 0.002857 0.003035 0.002645 50,255,382.00
      Jun 11 2024 0.002788 -0.000347 -11.07% 0.003032 0.003198 0.002703 50,248,882.00
      Jun 10 2024 0.003135 -0.000221 -6.59% 0.003207 0.003415 0.003009 37,674,066.00
      Jun 09 2024 0.003356 0.000139 4.32% 0.003217 0.003534 0.003139 35,713,249.00
      Jun 08 2024 0.003217 0.000017 0.53% 0.00337 0.003468 0.003057 40,567,494.00
      Jun 07 2024 0.0032 -0.000225 -6.57% 0.003591 0.003681 0.003142 43,260,011.00
      Jun 06 2024 0.003425 -0.000185 -5.12% 0.003833 0.00393 0.003322 51,050,318.00
      Jun 05 2024 0.00361 -0.000164 -4.35% 0.003685 0.003931 0.003568 33,903,058.00
      Jun 04 2024 0.003774 0.00029 8.32% 0.0039 0.00396 0.003355 40,088,592.00
      Jun 03 2024 0.003484 -0.000314 -8.27% 0.003978 0.004242 0.003426 43,777,395.00
      Jun 02 2024 0.003798 -0.000223 -5.55% 0.004045 0.0044 0.003741 33,903,758.00
      Jun 01 2024 0.004021 -0.000326 -7.50% 0.004218 0.004482 0.003717 55,284,465.00
      May 31 2024 0.004347 0.000809 22.87% 0.003887 0.00551 0.003356 84,095,011.00
      May 30 2024 0.003538 -0.004163 -54.06% 0.007701 0.007704 0.003506 36,099,200.00
      May 29 2024 0.007701 -0.000017 -0.22% 0.008007 0.008151 0.007701 6,027,683.00
      May 28 2024 0.007718 -0.000421 -5.17% 0.008087 0.009222 0.007706 17,315,142.00
      May 27 2024 0.008139 -0.002287 -21.94% 0.010343 0.010899 0.007705 20,123,546.00
      May 26 2024 0.010426 0.002515 31.79% 0.008263 0.0109 0.007706 22,993,989.00
      May 25 2024 0.007911 -0.00006 -0.75% 0.007962 0.008444 0.007706 15,975,147.00
      May 24 2024 0.007971 -0.000116 -1.43% 0.00876 0.008875 0.007706 17,100,687.00
      May 23 2024 0.008087 -0.001205 -12.97% 0.009673 0.009922 0.008031 16,188,606.00
      May 22 2024 0.009292 -0.000155 -1.64% 0.009151 0.009922 0.009101 13,777,872.00
      May 21 2024 0.009447 0.000227 2.46% 0.009441 0.009696 0.009001 14,826,478.00
      May 20 2024 0.00922 0.000096 1.05% 0.008978 0.009577 0.008901 12,508,806.00
      May 19 2024 0.009124 0.000378 4.32% 0.008505 0.009355 0.008272 14,189,875.00
      May 18 2024 0.008746 0.000701 8.71% 0.008105 0.008827 0.007937 14,086,004.00
      May 17 2024 0.008045 -0.000082 -1.01% 0.007952 0.008139 0.007937 12,382,674.00
      May 16 2024 0.008127 -0.000012 -0.15% 0.007937 0.008139 0.007937 12,776,609.00
      May 15 2024 0.008139 0.000059 0.73% 0.008695 0.008695 0.007937 14,827,235.00
      May 14 2024 0.00808 -0.001107 -12.05% 0.009286 0.00973 0.007981 16,753,036.00
      May 13 2024 0.009187 -0.00055 -5.65% 0.010156 0.010187 0.008801 14,525,637.00
      May 12 2024 0.009737 0.000313 3.32% 0.009182 0.010187 0.008779 14,016,224.00
      May 11 2024 0.009424 0.00049 5.48% 0.00857 0.009656 0.008298 15,995,629.00
      May 10 2024 0.008934 0.000565 6.75% 0.008165 0.008943 0.008005 15,927,450.00
      May 09 2024 0.008369 -0.000653 -7.24% 0.009029 0.009495 0.007937 16,029,198.00
      May 08 2024 0.009022 -0.000255 -2.75% 0.00962 0.009659 0.008151 15,593,742.00
      May 07 2024 0.009277 -0.000857 -8.46% 0.01017 0.011071 0.009199 14,246,285.00
      May 06 2024 0.010134 -0.000018 -0.18% 0.010153 0.010877 0.009735 13,144,983.00
      May 05 2024 0.010152 0.001129 12.51% 0.009378 0.010523 0.008613 14,702,296.00
      May 04 2024 0.009023 0.000089 1.00% 0.008587 0.00953 0.008106 16,312,663.00
      May 03 2024 0.008934 0.000602 7.23% 0.008364 0.009163 0.007974 15,859,818.00
      May 02 2024 0.008332 0.000135 1.65% 0.008045 0.008781 0.007937 15,639,365.00
      May 01 2024 0.008197 0.000139 1.72% 0.008068 0.00901 0.007937 16,935,571.00
      Apr 30 2024 0.008058 -0.000429 -5.05% 0.008071 0.009096 0.007937 15,698,471.00
      Apr 29 2024 0.008487 0.000204 2.46% 0.007933 0.008581 0.007896 15,631,546.00
      Apr 28 2024 0.008283 0.000523 6.74% 0.007778 0.008462 0.007701 14,192,104.00
      Apr 27 2024 0.00776 -0.000152 -1.92% 0.00785 0.007935 0.0077 13,265,001.00
      Apr 26 2024 0.007912 0.000099 1.27% 0.007766 0.007935 0.007701 14,001,879.00
      Apr 25 2024 0.007813 0.000102 1.32% 0.007929 0.007935 0.007701 14,737,224.00
      Apr 24 2024 0.007711 -0.000194 -2.45% 0.007915 0.007935 0.007701 13,708,541.00

      Your Recent History

      DGFX
      BISOUSDT
      BISO
      Delayed Upgrade Clock