ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,300.22
      -0.08%
      US Tech 100
      18,347.20
      0.16%
      Dow Jones
      38,788.62
      -0.72%
      Brent Oil
      83.79
      1.14%
      Bitcoin
      67,819.60
      -2.27%
      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. BSI Token (DigiFinex:BSIUSDT)

      6. BSI Token (DigiFinex:BSIUSDT) Historical

      BSIUSDT BSI Token

      0.0107
      0.0001 (0.94%)
      06:08:26 - Realtime Data

      BSIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 27 2024 0.0106 0.0016 17.78% 0.009 0.0114 0.009 5,331,083.00
      May 26 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
      May 25 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
      May 24 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
      May 23 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
      May 22 2024 0.009 -0.0012 -11.76% 0.0119 0.0119 0.009 1,241,968.00
      May 21 2024 0.0102 -0.0004 -3.77% 0.0096 0.0105 0.0094 661,183.00
      May 20 2024 0.0106 0.0044 70.97% 0.0115 0.0115 0.0106 41,391.00
      May 19 2024 0.0062 0.00 0.00% 0.0062 0.0062 0.0062 0.00
      May 18 2024 0.0062 0.00 0.00% 0.0062 0.0062 0.0062 0.00
      May 17 2024 0.0062 -0.0084 -57.53% 0.0127 0.0128 0.0062 576,066.00
      May 16 2024 0.0146 -0.0054 -27.00% 0.0194 0.0195 0.0059 619,841.00
      May 15 2024 0.020 0.00 0.00% 0.020 0.020 0.020 112.00
      May 14 2024 0.020 0.0086 75.44% 0.0114 0.0209 0.0106 3,485,239.00
      May 13 2024 0.0114 -0.0002 -1.72% 0.0116 0.0117 0.0111 740,317.00
      May 12 2024 0.0116 0.00 0.00% 0.0116 0.0116 0.0116 0.00
      May 11 2024 0.0116 0.00 0.00% 0.0116 0.0116 0.0116 0.00
      May 10 2024 0.0116 0.0001 0.87% 0.0115 0.0118 0.0111 844,093.00
      May 09 2024 0.0115 -0.0001 -0.86% 0.0116 0.0116 0.0112 348,669.00
      May 08 2024 0.0116 0.00 0.00% 0.0116 0.0116 0.0116 0.00
      May 07 2024 0.0116 0.0001 0.87% 0.0115 0.0117 0.011 330,354.00
      May 06 2024 0.0115 0.00 0.00% 0.0115 0.0115 0.0115 0.00
      May 05 2024 0.0115 0.00 0.00% 0.0115 0.0115 0.0115 0.00
      May 04 2024 0.0115 0.00 0.00% 0.0115 0.0115 0.0115 0.00
      May 03 2024 0.0115 -0.0001 -0.86% 0.0116 0.0117 0.0112 355,090.00
      May 02 2024 0.0116 0.0003 2.65% 0.0117 0.0117 0.011 1,014,645.00
      May 01 2024 0.0113 0.00 0.00% 0.0113 0.0113 0.0113 0.00
      Apr 30 2024 0.0113 -0.0001 -0.88% 0.0114 0.0117 0.0106 1,076,904.00
      Apr 29 2024 0.0114 0.0004 3.64% 0.0109 0.0118 0.0073 1,054,590.00
      Apr 28 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
      Apr 27 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
      Apr 26 2024 0.011 -0.0003 -2.65% 0.0113 0.0113 0.011 215,073.00
      Apr 25 2024 0.0113 -0.0003 -2.59% 0.0116 0.0116 0.0112 1,387,447.00
      Apr 24 2024 0.0116 0.0003 2.65% 0.0113 0.0117 0.0112 1,056,303.00
      Apr 23 2024 0.0113 -0.0001 -0.88% 0.0113 0.0118 0.0111 1,066,928.00
      Apr 22 2024 0.0114 -0.0004 -3.39% 0.0115 0.0115 0.0111 423,549.00
      Apr 21 2024 0.0118 0.00 0.00% 0.0118 0.0118 0.0118 0.00
      Apr 20 2024 0.0118 0.00 0.00% 0.0118 0.0118 0.0118 0.00
      Apr 19 2024 0.0118 0.0004 3.51% 0.0114 0.0118 0.0114 699.00
      Apr 18 2024 0.0114 -0.0001 -0.87% 0.0114 0.0114 0.0114 60.00
      Apr 17 2024 0.0115 -0.0147 -56.11% 0.0241 0.0248 0.0115 40,769.00
      Apr 16 2024 0.0262 0.00 0.00% 0.0262 0.0262 0.0262 0.00
      Apr 15 2024 0.0262 0.00 0.00% 0.0262 0.0262 0.0262 40.00
      Apr 14 2024 0.0262 0.00 0.00% 0.0262 0.0262 0.0262 0.00
      Apr 13 2024 0.0262 0.00 0.00% 0.0262 0.0262 0.0262 0.00
      Apr 12 2024 0.0262 -0.0002 -0.76% 0.0262 0.0262 0.0262 120.00
      Apr 11 2024 0.0264 -0.0002 -0.75% 0.0264 0.0264 0.0264 100.00
      Apr 10 2024 0.0266 -0.0002 -0.75% 0.0266 0.0266 0.0266 40.00
      Apr 09 2024 0.0268 0.00 0.00% 0.0268 0.0268 0.0268 0.00
      Apr 08 2024 0.0268 0.00 0.00% 0.0268 0.0268 0.0268 0.00
      Apr 07 2024 0.0268 0.00 0.00% 0.0268 0.0268 0.0268 0.00
      Apr 06 2024 0.0268 0.00 0.00% 0.0268 0.0268 0.0268 0.00
      Apr 05 2024 0.0268 0.00 0.00% 0.0268 0.0268 0.0268 80.00
      Apr 04 2024 0.0268 0.00 0.00% 0.0268 0.0268 0.0268 495.00
      Apr 03 2024 0.0268 0.00 0.00% 0.0268 0.0268 0.0268 198.00
      Apr 02 2024 0.0268 -0.0008 -2.90% 0.0251 0.0272 0.0251 124,816.00
      Apr 01 2024 0.0276 0.00 0.00% 0.0276 0.0276 0.0276 0.00
      Mar 31 2024 0.0276 0.0058 26.61% 0.0276 0.0276 0.0276 297.00
      Mar 30 2024 0.0218 0.00 0.00% 0.0218 0.0218 0.0218 0.00
      Mar 29 2024 0.0218 0.009 70.31% 0.0122 0.0218 0.0122 6,365.00
      Mar 28 2024 0.0128 0.00 0.00% 0.0128 0.0128 0.0128 0.00
      Mar 27 2024 0.0128 0.00 0.00% 0.0128 0.0128 0.0128 0.00
      Mar 26 2024 0.0128 0.0056 77.78% 0.0128 0.0128 0.0128 781.00
      Mar 25 2024 0.0072 0.00 0.00% 0.0072 0.0072 0.0072 0.00
      Mar 24 2024 0.0072 0.00 0.00% 0.0072 0.0072 0.0072 0.00
      Mar 23 2024 0.0072 -0.0087 -54.72% 0.0073 0.0073 0.0072 1,214.00
      Mar 22 2024 0.0159 0.00 0.00% 0.0159 0.0159 0.0159 0.00
      Mar 21 2024 0.0159 0.00 0.00% 0.0159 0.0159 0.0159 0.00
      Mar 20 2024 0.0159 0.00 0.00% 0.0159 0.0159 0.0159 297.00
      Mar 19 2024 0.0159 -0.0087 -35.37% 0.0159 0.0159 0.0159 297.00
      Mar 18 2024 0.0246 0.00 0.00% 0.0246 0.0246 0.0246 0.00
      Mar 17 2024 0.0246 0.00 0.00% 0.0246 0.0246 0.0246 0.00
      Mar 16 2024 0.0246 0.00 0.00% 0.0246 0.0246 0.0246 0.00
      Mar 15 2024 0.0246 -0.0017 -6.46% 0.0129 0.0246 0.0073 12,132.00
      Mar 14 2024 0.0263 0.00 0.00% 0.0263 0.0263 0.0263 0.00
      Mar 13 2024 0.0263 0.00 0.00% 0.0263 0.0263 0.0263 0.00
      Mar 12 2024 0.0263 0.00 0.00% 0.0263 0.0263 0.0263 0.00
      Mar 11 2024 0.0263 0.00 0.00% 0.0263 0.0263 0.0263 0.00
      Mar 10 2024 0.0263 0.00 0.00% 0.0263 0.0263 0.0263 0.00
      Mar 09 2024 0.0263 0.00 0.00% 0.0263 0.0263 0.0263 0.00
      Mar 08 2024 0.0263 0.00 0.00% 0.0263 0.0263 0.0263 0.00
      Mar 07 2024 0.0263 0.00 0.00% 0.0263 0.0263 0.0263 0.00
      Mar 06 2024 0.0263 -0.0006 -2.23% 0.0263 0.0263 0.0263 297.00
      Mar 05 2024 0.0269 0.00 0.00% 0.0269 0.0269 0.0269 0.00
      Mar 04 2024 0.0269 0.0077 40.10% 0.0269 0.0269 0.0269 371.00
      Mar 03 2024 0.0192 0.00 0.00% 0.0192 0.0192 0.0192 0.00
      Mar 02 2024 0.0192 0.00 0.00% 0.0192 0.0192 0.0192 0.00
      Mar 01 2024 0.0192 0.00 0.00% 0.0192 0.0192 0.0192 2.00
      Feb 29 2024 0.0192 -0.0001 -0.52% 0.0193 0.0193 0.0192 160.00
      Feb 28 2024 0.0193 0.00 0.00% 0.0193 0.0193 0.0193 0.00

      Your Recent History

      DGFX
      BSIUSDT
      BSI Token
      BIT
      I05398
      Banca IMI
      BIT
      CSYU
      Exchange Traded Fund Csi...
      Delayed Upgrade Clock