Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BDPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00005 | -0.00000400 | -7.32% | 0.000055 | 0.000056 | 0.000049 | 17,233.00 |
| Jul 22 2024 | 0.000055 | -0.00000600 | -9.90% | 0.00006 | 0.000062 | 0.000055 | 45,290,958.00 |
| Jul 21 2024 | 0.000061 | 0.00000100 | 1.68% | 0.00006 | 0.000063 | 0.000059 | 1,367,534.00 |
| Jul 20 2024 | 0.00006 | 0.00000300 | 5.28% | 0.000057 | 0.000061 | 0.000054 | 54,152.00 |
| Jul 19 2024 | 0.000057 | 0.00000068 | 1.21% | 0.000056 | 0.000058 | 0.000055 | 53,026.00 |
| Jul 18 2024 | 0.000056 | -0.00000400 | -6.65% | 0.00006 | 0.000061 | 0.000056 | 53,421.00 |
| Jul 17 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000059 | 45,534.00 |
| Jul 16 2024 | 0.000061 | -0.00000200 | -3.15% | 0.000063 | 0.000065 | 0.000059 | 46,046.00 |
| Jul 15 2024 | 0.000063 | 0.00000300 | 4.98% | 0.000061 | 0.000068 | 0.000061 | 51,198.00 |
| Jul 14 2024 | 0.00006 | 0.00000200 | 3.41% | 0.000058 | 0.000062 | 0.000057 | 54,103.00 |
| Jul 13 2024 | 0.000059 | -0.000019 | -24.37% | 0.000076 | 0.000079 | 0.000055 | 62,359.00 |
| Jul 12 2024 | 0.000078 | 0.00000081 | 1.05% | 0.000077 | 0.000094 | 0.000076 | 38,366.00 |
| Jul 11 2024 | 0.000077 | 0.00000500 | 6.96% | 0.000073 | 0.000094 | 0.00007 | 46,710.00 |
| Jul 10 2024 | 0.000072 | 0.000028 | 64.06% | 0.000044 | 0.000099 | 0.000043 | 74,899.00 |
| Jul 09 2024 | 0.000044 | -0.00000400 | -8.43% | 0.000048 | 0.000048 | 0.000043 | 74,885.00 |
| Jul 08 2024 | 0.000047 | -0.00000300 | -5.92% | 0.00005 | 0.000051 | 0.000047 | 68,375.00 |
| Jul 07 2024 | 0.000051 | 0.00000100 | 2.03% | 0.000049 | 0.000052 | 0.000048 | 70,544.00 |
| Jul 06 2024 | 0.000049 | 0.00000100 | 2.08% | 0.000048 | 0.000051 | 0.000048 | 66,618.00 |
| Jul 05 2024 | 0.000048 | -0.00000071 | -1.45% | 0.00005 | 0.00005 | 0.000045 | 69,685.00 |
| Jul 04 2024 | 0.000049 | -0.00000018 | -0.37% | 0.000049 | 0.00005 | 0.000048 | 63,900.00 |
| Jul 03 2024 | 0.000049 | -0.00000097 | -1.94% | 0.00005 | 0.000051 | 0.000049 | 63,187.00 |
| Jul 02 2024 | 0.00005 | 0.00000055 | 1.11% | 0.00005 | 0.000052 | 0.000049 | 58,729.00 |
| Jul 01 2024 | 0.000049 | 0.00000100 | 2.07% | 0.000048 | 0.00005 | 0.000047 | 58,645.00 |
| Jun 30 2024 | 0.000048 | 0.00000047 | 0.98% | 0.000048 | 0.000048 | 0.000047 | 63,758.00 |
| Jun 29 2024 | 0.000048 | 0.00000300 | 6.71% | 0.000045 | 0.000049 | 0.000045 | 62,099.00 |
| Jun 28 2024 | 0.000045 | 0.00000019 | 0.43% | 0.000045 | 0.000046 | 0.000044 | 62,837.00 |
| Jun 27 2024 | 0.000045 | -0.00000043 | -0.96% | 0.000045 | 0.000047 | 0.000044 | 70,364.00 |
| Jun 26 2024 | 0.000045 | -0.00000200 | -4.29% | 0.000047 | 0.000048 | 0.000045 | 65,950.00 |
| Jun 25 2024 | 0.000047 | 0.00000088 | 1.93% | 0.000046 | 0.000049 | 0.000045 | 62,456.00 |
| Jun 24 2024 | 0.000046 | -0.00000100 | -2.14% | 0.000047 | 0.000048 | 0.000044 | 66,383.00 |
| Jun 23 2024 | 0.000047 | -0.00000200 | -4.10% | 0.000049 | 0.00005 | 0.000046 | 60,353.00 |
| Jun 22 2024 | 0.000049 | -0.00000200 | -3.95% | 0.00005 | 0.000052 | 0.000049 | 62,535.00 |
| Jun 21 2024 | 0.000051 | -0.00000010 | -0.20% | 0.000051 | 0.000052 | 0.000049 | 57,633.00 |
| Jun 20 2024 | 0.000051 | 0.00000100 | 2.03% | 0.000049 | 0.000052 | 0.000049 | 61,570.00 |
| Jun 19 2024 | 0.000049 | 0.00000200 | 4.23% | 0.000047 | 0.00005 | 0.000046 | 57,849.00 |
| Jun 18 2024 | 0.000047 | -0.00000200 | -4.08% | 0.000049 | 0.000054 | 0.000047 | 62,334.00 |
| Jun 17 2024 | 0.000049 | -0.00000400 | -7.52% | 0.000053 | 0.000054 | 0.000046 | 58,206.00 |
| Jun 16 2024 | 0.000053 | 0.00000100 | 1.93% | 0.000052 | 0.000054 | 0.000051 | 55,079.00 |
| Jun 15 2024 | 0.000052 | 0.00000300 | 6.07% | 0.000049 | 0.000057 | 0.000049 | 57,806.00 |
| Jun 14 2024 | 0.000049 | -0.00000300 | -5.70% | 0.000053 | 0.000053 | 0.000049 | 54,763.00 |
| Jun 13 2024 | 0.000053 | -0.00000400 | -7.12% | 0.000056 | 0.000057 | 0.00005 | 56,523.00 |
| Jun 12 2024 | 0.000056 | 0.00000200 | 3.72% | 0.000054 | 0.000057 | 0.000052 | 50,995.00 |
| Jun 11 2024 | 0.000054 | 0.00000100 | 1.90% | 0.000053 | 0.000055 | 0.000052 | 48,052.00 |
| Jun 10 2024 | 0.000053 | -0.00000100 | -1.85% | 0.000054 | 0.000055 | 0.000052 | 49,923.00 |
| Jun 09 2024 | 0.000054 | -0.00000200 | -3.53% | 0.000056 | 0.000057 | 0.000053 | 49,440.00 |
| Jun 08 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000059 | 0.000056 | 50,396.00 |
| Jun 07 2024 | 0.000058 | 0.00000082 | 1.43% | 0.000057 | 0.000062 | 0.000056 | 59,889.00 |
| Jun 06 2024 | 0.000057 | -0.00000019 | -0.33% | 0.000057 | 0.000058 | 0.000056 | 63,235.00 |
| Jun 05 2024 | 0.000057 | -0.00000057 | -0.98% | 0.000058 | 0.000059 | 0.000056 | 44,280.00 |
| Jun 04 2024 | 0.000058 | -0.00000400 | -6.49% | 0.00006 | 0.000061 | 0.000058 | 26,287.00 |
| Jun 03 2024 | 0.000062 | 0.00000300 | 5.11% | 0.000059 | 0.000065 | 0.000058 | 66,944.00 |
| Jun 02 2024 | 0.000059 | -0.00000044 | -0.74% | 0.000059 | 0.00006 | 0.000057 | 42,583.00 |
| Jun 01 2024 | 0.000059 | -0.00000500 | -7.79% | 0.000064 | 0.000066 | 0.000056 | 41,957.00 |
| May 31 2024 | 0.000064 | -0.00000007 | -0.11% | 0.000064 | 0.000068 | 0.000062 | 39,229.00 |
| May 30 2024 | 0.000064 | -0.00000066 | -1.02% | 0.000065 | 0.000067 | 0.000063 | 71,786.00 |
| May 29 2024 | 0.000065 | 0.00000030 | 0.46% | 0.000065 | 0.000067 | 0.000063 | 41,432.00 |
| May 28 2024 | 0.000065 | -0.00000500 | -7.22% | 0.000069 | 0.00007 | 0.000064 | 53,033.00 |
| May 27 2024 | 0.000069 | -0.00000400 | -5.49% | 0.000072 | 0.000072 | 0.000066 | 65,109.00 |
| May 26 2024 | 0.000073 | 0.00000004 | 0.05% | 0.000073 | 0.000073 | 0.000068 | 38,852.00 |
| May 25 2024 | 0.000073 | -0.00000300 | -3.96% | 0.000076 | 0.000076 | 0.000072 | 37,494.00 |
| May 24 2024 | 0.000076 | -0.00000100 | -1.30% | 0.000077 | 0.000078 | 0.000072 | 38,331.00 |
| May 23 2024 | 0.000077 | 0.00000700 | 10.01% | 0.00007 | 0.000078 | 0.000068 | 61,109.00 |
| May 22 2024 | 0.00007 | -0.00000100 | -1.40% | 0.000071 | 0.000075 | 0.00007 | 37,046.00 |
| May 21 2024 | 0.000071 | -0.00000400 | -5.33% | 0.000074 | 0.000077 | 0.000071 | 40,458.00 |
| May 20 2024 | 0.000075 | -0.00000800 | -9.63% | 0.000083 | 0.000083 | 0.000071 | 45,082.00 |
| May 19 2024 | 0.000083 | 0.00000032 | 0.39% | 0.000083 | 0.000088 | 0.00008 | 35,462.00 |
| May 18 2024 | 0.000083 | -0.00000060 | -0.72% | 0.000083 | 0.000084 | 0.000071 | 38,490.00 |
| May 17 2024 | 0.000083 | -0.00000300 | -3.49% | 0.000085 | 0.000089 | 0.000081 | 38,720.00 |
| May 16 2024 | 0.000086 | -0.00000600 | -6.57% | 0.000092 | 0.000095 | 0.000086 | 36,451.00 |
| May 15 2024 | 0.000091 | 0.00000300 | 3.41% | 0.000086 | 0.000094 | 0.000082 | 36,887.00 |
| May 14 2024 | 0.000088 | -0.00000700 | -7.35% | 0.000095 | 0.000106 | 0.000086 | 37,860.00 |
| May 13 2024 | 0.000095 | 0.00000500 | 5.53% | 0.000091 | 0.000103 | 0.000086 | 46,634.00 |
| May 12 2024 | 0.00009 | -0.00000600 | -6.21% | 0.000097 | 0.0001 | 0.000088 | 35,238.00 |
| May 11 2024 | 0.000097 | 0.00000400 | 4.31% | 0.000093 | 0.000104 | 0.000088 | 51,279.00 |
| May 10 2024 | 0.000093 | 0.00000400 | 4.48% | 0.000089 | 0.000104 | 0.000087 | 33,650.00 |
| May 09 2024 | 0.000089 | 0.00001 | 12.70% | 0.000079 | 0.000097 | 0.000076 | 42,450.00 |
| May 08 2024 | 0.000079 | -0.00000600 | -7.09% | 0.000084 | 0.000085 | 0.000075 | 41,243.00 |
| May 07 2024 | 0.000085 | -0.00000400 | -4.50% | 0.000089 | 0.000096 | 0.000084 | 35,013.00 |
| May 06 2024 | 0.000089 | 0.000016 | 21.85% | 0.00007 | 0.00009 | 0.000067 | 37,641.00 |
| May 05 2024 | 0.000073 | 0.000017 | 30.35% | 0.000056 | 0.000077 | 0.000056 | 55,145.00 |
| May 04 2024 | 0.000056 | 0.00000042 | 0.76% | 0.000056 | 0.000059 | 0.000055 | 49,422.00 |
| May 03 2024 | 0.000056 | 0.00000100 | 1.85% | 0.000054 | 0.00006 | 0.000052 | 56,935.00 |
| May 02 2024 | 0.000054 | -0.00000500 | -8.43% | 0.000059 | 0.00006 | 0.000054 | 59,690.00 |
| May 01 2024 | 0.000059 | 0.00000200 | 3.47% | 0.000058 | 0.000061 | 0.000055 | 57,829.00 |
| Apr 30 2024 | 0.000058 | 0.00000017 | 0.30% | 0.000057 | 0.000059 | 0.000056 | 57,424.00 |
| Apr 29 2024 | 0.000057 | -0.00000048 | -0.83% | 0.000058 | 0.00006 | 0.000057 | 51,083.00 |
| Apr 28 2024 | 0.000058 | -0.00000052 | -0.89% | 0.000058 | 0.000064 | 0.000057 | 53,560.00 |
| Apr 27 2024 | 0.000058 | -0.00000200 | -3.31% | 0.00006 | 0.000061 | 0.000058 | 53,044.00 |
| Apr 26 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000059 | 52,143.00 |
| Apr 25 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000063 | 0.00006 | 51,120.00 |
