Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BACETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000075 | -0.00000005 | -6.25% | 0.00000080 | 0.00000084 | 0.00000075 | 2,180,929.00 |
| May 20 2024 | 0.00000080 | -0.00000016 | -16.67% | 0.00000091 | 0.00000095 | 0.00000080 | 937,043.00 |
| May 19 2024 | 0.00000096 | 0.00000005 | 5.49% | 0.00000092 | 0.00000096 | 0.00000092 | 2,985.00 |
| May 18 2024 | 0.00000091 | -0.00000003 | -3.19% | 0.00000094 | 0.00000094 | 0.00000091 | 16,214.00 |
| May 17 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000094 | 0.00000094 | 0.00000094 | 4,333.00 |
| May 16 2024 | 0.00000092 | -0.00000004 | -4.17% | 0.00000094 | 0.00000094 | 0.00000092 | 316,249.00 |
| May 15 2024 | 0.00000096 | 0.00 | 0.00% | 0.00000096 | 0.00000097 | 0.00000096 | 24,458.00 |
| May 14 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000095 | 0.00000096 | 0.00000095 | 56,505.00 |
| May 13 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000096 | 0.00000098 | 0.00000093 | 770,679.00 |
| May 12 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000099 | 0.00000100 | 0.00000095 | 1,778,789.00 |
| May 11 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000102 | 0.00000095 | 1,598,442.00 |
| May 10 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000096 | 0.00000097 | 0.00000094 | 1,127,467.00 |
| May 09 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000095 | 0.00000095 | 0.00000093 | 1,291,480.00 |
| May 08 2024 | 0.00000094 | 0.00000006 | 6.82% | 0.00000093 | 0.00000095 | 0.00000092 | 380,161.00 |
| May 07 2024 | 0.00000088 | 0.00 | 0.00% | 0.00000088 | 0.00000088 | 0.00000088 | 0.00 |
| May 06 2024 | 0.00000088 | 0.00000001 | 1.15% | 0.00000089 | 0.00000090 | 0.00000086 | 536,028.00 |
| May 05 2024 | 0.00000087 | -0.00000011 | -11.22% | 0.00000089 | 0.00000090 | 0.00000087 | 823,289.00 |
| May 04 2024 | 0.00000098 | 0.00000013 | 15.29% | 0.00000085 | 0.00000098 | 0.00000085 | 341,493.00 |
| May 03 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000085 | 0.00000087 | 0.00000084 | 111,083.00 |
| May 02 2024 | 0.00000084 | -0.00000007 | -7.69% | 0.00000085 | 0.00000085 | 0.00000083 | 334,664.00 |
| May 01 2024 | 0.00000091 | 0.00000006 | 7.06% | 0.00000087 | 0.00000091 | 0.00000087 | 4,366.00 |
| Apr 30 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000085 | 0.00000087 | 0.00000084 | 43,720.00 |
| Apr 29 2024 | 0.00000088 | 0.00000004 | 4.76% | 0.00000083 | 0.00000088 | 0.00000082 | 419,855.00 |
| Apr 28 2024 | 0.00000084 | -0.00000017 | -16.83% | 0.00000088 | 0.00000138 | 0.00000074 | 797,020.00 |
| Apr 27 2024 | 0.00000101 | 0.00000013 | 14.77% | 0.00000087 | 0.00000101 | 0.00000080 | 248,606.00 |
| Apr 26 2024 | 0.00000088 | -0.00000030 | -25.42% | 0.00000117 | 0.00000124 | 0.00000081 | 1,159,038.00 |
| Apr 25 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000117 | 0.00000118 | 0.00000116 | 739,078.00 |
| Apr 24 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000119 | 0.00000119 | 0.00000112 | 707,486.00 |
| Apr 23 2024 | 0.00000118 | 0.00 | 0.00% | 0.00000118 | 0.00000120 | 0.00000116 | 1,373,534.00 |
| Apr 22 2024 | 0.00000118 | -0.00000008 | -6.35% | 0.00000120 | 0.00000122 | 0.00000118 | 598,725.00 |
| Apr 21 2024 | 0.00000126 | -0.00000012 | -8.70% | 0.00000138 | 0.00000139 | 0.00000122 | 138,035.00 |
| Apr 20 2024 | 0.00000138 | -0.00000006 | -4.17% | 0.00000143 | 0.00000145 | 0.00000128 | 1,160,606.00 |
| Apr 19 2024 | 0.00000144 | 0.00000019 | 15.20% | 0.00000125 | 0.00000183 | 0.00000123 | 1,506,866.00 |
| Apr 18 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000123 | 0.00000127 | 0.00000122 | 520,223.00 |
| Apr 17 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000123 | 0.00000135 | 0.00000120 | 552,586.00 |
| Apr 16 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000129 | 0.00000129 | 0.00000121 | 266,340.00 |
| Apr 15 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000119 | 0.00000128 | 0.00000119 | 394,354.00 |
| Apr 14 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000129 | 0.00000130 | 0.00000124 | 312,613.00 |
| Apr 13 2024 | 0.00000127 | 0.00000011 | 9.48% | 0.00000119 | 0.00000128 | 0.00000118 | 67,030.00 |
| Apr 12 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000122 | 0.00000116 | 41,894.00 |
| Apr 11 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000115 | 0.00000117 | 0.00000111 | 223,791.00 |
| Apr 10 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000123 | 0.00000119 | 361,007.00 |
| Apr 09 2024 | 0.00000121 | 0.00000009 | 8.04% | 0.00000112 | 0.00000121 | 0.00000112 | 458,413.00 |
| Apr 08 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000118 | 0.00000111 | 1,342,784.00 |
| Apr 07 2024 | 0.00000116 | -0.00000013 | -10.08% | 0.00000118 | 0.00000118 | 0.00000116 | 394,244.00 |
| Apr 06 2024 | 0.00000129 | 0.00000013 | 11.21% | 0.00000119 | 0.00000129 | 0.00000114 | 1,112,445.00 |
| Apr 05 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000116 | 0.00000122 | 0.00000116 | 93,951.00 |
| Apr 04 2024 | 0.00000120 | 0.00000008 | 7.14% | 0.00000112 | 0.00000121 | 0.00000111 | 1,214,710.00 |
| Apr 03 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000114 | 0.00000115 | 0.00000111 | 1,083,503.00 |
| Apr 02 2024 | 0.00000116 | 0.00000008 | 7.41% | 0.00000108 | 0.00000118 | 0.00000108 | 785,245.00 |
| Apr 01 2024 | 0.00000108 | 0.00000006 | 5.88% | 0.00000102 | 0.00000111 | 0.00000102 | 1,074,370.00 |
| Mar 31 2024 | 0.00000102 | -0.00000010 | -8.93% | 0.00000106 | 0.00000106 | 0.00000101 | 1,635,710.00 |
| Mar 30 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000112 | 0.00000112 | 0.00000112 | 62,747.00 |
| Mar 29 2024 | 0.00000109 | 0.00000001 | 0.93% | 0.00000108 | 0.00000112 | 0.00000106 | 447,468.00 |
| Mar 28 2024 | 0.00000108 | -0.00000006 | -5.26% | 0.00000115 | 0.00000118 | 0.00000106 | 1,921,386.00 |
| Mar 27 2024 | 0.00000114 | -0.00000004 | -3.39% | 0.00000112 | 0.00000120 | 0.00000109 | 1,441,195.00 |
| Mar 26 2024 | 0.00000118 | 0.00000007 | 6.31% | 0.00000111 | 0.00000133 | 0.00000108 | 2,784,749.00 |
| Mar 25 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000113 | 0.00000121 | 0.00000109 | 2,265,759.00 |
| Mar 24 2024 | 0.00000113 | -0.00000005 | -4.24% | 0.00000119 | 0.00000120 | 0.00000113 | 1,792,400.00 |
| Mar 23 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000114 | 0.00000119 | 0.00000111 | 2,589,357.00 |
| Mar 22 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000120 | 0.00000108 | 1,456,720.00 |
| Mar 21 2024 | 0.00000115 | 0.00000009 | 8.49% | 0.00000107 | 0.00000141 | 0.00000106 | 2,056,628.00 |
| Mar 20 2024 | 0.00000106 | -0.00000009 | -7.83% | 0.00000115 | 0.00000120 | 0.00000106 | 1,775,429.00 |
| Mar 19 2024 | 0.00000115 | 0.00000013 | 12.75% | 0.00000105 | 0.00000118 | 0.00000102 | 1,845,480.00 |
| Mar 18 2024 | 0.00000102 | -0.00000014 | -12.07% | 0.00000116 | 0.00000118 | 0.00000099 | 1,721,645.00 |
| Mar 17 2024 | 0.00000116 | -0.00000013 | -10.08% | 0.00000127 | 0.00000134 | 0.00000109 | 1,619,675.00 |
| Mar 16 2024 | 0.00000129 | 0.00000014 | 12.17% | 0.00000115 | 0.00000129 | 0.00000114 | 1,584,285.00 |
| Mar 15 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000129 | 0.00000115 | 2,337,517.00 |
| Mar 14 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000121 | 0.00000124 | 0.00000113 | 1,912,737.00 |
| Mar 13 2024 | 0.00000120 | 0.00000005 | 4.35% | 0.00000114 | 0.00000134 | 0.00000109 | 2,166,307.00 |
| Mar 12 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000113 | 0.00000119 | 0.00000112 | 1,707,417.00 |
| Mar 11 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000114 | 0.00000129 | 0.00000111 | 1,674,677.00 |
| Mar 10 2024 | 0.00000114 | 0.00000006 | 5.56% | 0.00000109 | 0.00000116 | 0.00000106 | 1,610,399.00 |
| Mar 09 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000112 | 0.00000113 | 0.00000105 | 2,563,284.00 |
| Mar 08 2024 | 0.00000113 | 0.00 | 0.00% | 0.00000111 | 0.00000115 | 0.00000107 | 2,344,333.00 |
| Mar 07 2024 | 0.00000113 | 0.00000008 | 7.62% | 0.00000105 | 0.00000129 | 0.00000103 | 2,090,034.00 |
| Mar 06 2024 | 0.00000105 | -0.00000005 | -4.55% | 0.00000111 | 0.00000117 | 0.00000103 | 2,405,927.00 |
| Mar 05 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000104 | 0.00000118 | 0.00000099 | 1,798,116.00 |
| Mar 04 2024 | 0.00000105 | -0.00000006 | -5.41% | 0.00000111 | 0.00000113 | 0.00000101 | 1,812,409.00 |
| Mar 03 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000118 | 0.00000121 | 0.00000107 | 1,674,635.00 |
| Mar 02 2024 | 0.00000121 | 0.00000005 | 4.31% | 0.00000114 | 0.00000128 | 0.00000111 | 1,879,846.00 |
| Mar 01 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000117 | 0.00000127 | 0.00000111 | 1,674,269.00 |
| Feb 29 2024 | 0.00000119 | 0.00000003 | 2.59% | 0.00000116 | 0.00000122 | 0.00000108 | 1,485,318.00 |
| Feb 28 2024 | 0.00000116 | -0.00000018 | -13.43% | 0.00000134 | 0.00000136 | 0.00000107 | 1,650,476.00 |
| Feb 27 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000133 | 0.00000138 | 0.00000130 | 1,550,516.00 |
| Feb 26 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000137 | 0.00000146 | 0.00000131 | 2,157,705.00 |
| Feb 25 2024 | 0.00000135 | -0.00000030 | -18.18% | 0.00000163 | 0.00000210 | 0.00000134 | 2,519,228.00 |
| Feb 24 2024 | 0.00000165 | 0.00000003 | 1.85% | 0.00000162 | 0.00000170 | 0.00000160 | 1,421,701.00 |
| Feb 23 2024 | 0.00000162 | 0.00000001 | 0.62% | 0.00000157 | 0.00000168 | 0.00000157 | 1,880,775.00 |
| Feb 22 2024 | 0.00000161 | 0.00000002 | 1.26% | 0.00000160 | 0.00000165 | 0.00000156 | 1,068,159.00 |
