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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 0.000063 | 0.00000200 | 3.30% | 0.000061 | 0.000064 | 0.000059 | 49,081.00 |
| Apr 23 2024 | 0.000061 | -0.00000600 | -8.99% | 0.000067 | 0.00007 | 0.000059 | 51,356.00 |
| Apr 22 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000069 | 0.000074 | 0.000066 | 43,660.00 |
| Apr 21 2024 | 0.000069 | -0.00000100 | -1.43% | 0.00007 | 0.000077 | 0.000067 | 44,989.00 |
| Apr 20 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.000071 | 0.000064 | 47,700.00 |
| Apr 19 2024 | 0.000069 | 0.00000300 | 4.52% | 0.000066 | 0.000079 | 0.000064 | 46,005.00 |
| Apr 18 2024 | 0.000066 | 0.00000056 | 0.85% | 0.000066 | 0.000067 | 0.000064 | 51,122.00 |
| Apr 17 2024 | 0.000066 | -0.00000300 | -4.35% | 0.000069 | 0.000071 | 0.000065 | 48,218.00 |
| Apr 16 2024 | 0.000069 | 0.00000200 | 3.00% | 0.000067 | 0.00007 | 0.000065 | 46,707.00 |
| Apr 15 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000075 | 0.000064 | 44,275.00 |
| Apr 14 2024 | 0.000068 | 0.00000400 | 6.23% | 0.000065 | 0.00008 | 0.000063 | 47,321.00 |
| Apr 13 2024 | 0.000064 | -0.00000800 | -11.14% | 0.000072 | 0.000074 | 0.000064 | 43,522.00 |
| Apr 12 2024 | 0.000072 | -0.00000051 | -0.71% | 0.000072 | 0.000079 | 0.000067 | 38,649.00 |
| Apr 11 2024 | 0.000072 | -0.00000200 | -2.69% | 0.000075 | 0.000075 | 0.000071 | 38,462.00 |
| Apr 10 2024 | 0.000074 | 0.00000066 | 0.89% | 0.000073 | 0.000075 | 0.00007 | 38,243.00 |
| Apr 09 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000075 | 0.000077 | 0.000071 | 36,866.00 |
| Apr 08 2024 | 0.000075 | -0.00000400 | -5.05% | 0.000073 | 0.000077 | 0.000072 | 36,361.00 |
| Apr 07 2024 | 0.000079 | -0.00000100 | -1.24% | 0.00008 | 0.000084 | 0.000077 | 35,967.00 |
| Apr 06 2024 | 0.000081 | 0.00000100 | 1.26% | 0.00008 | 0.000083 | 0.000076 | 35,372.00 |
| Apr 05 2024 | 0.00008 | -0.00000300 | -3.62% | 0.000083 | 0.000085 | 0.000079 | 38,743.00 |
| Apr 04 2024 | 0.000083 | -0.00000300 | -3.51% | 0.000085 | 0.000088 | 0.00008 | 33,719.00 |
| Apr 03 2024 | 0.000086 | -0.00000100 | -1.15% | 0.000086 | 0.000092 | 0.000084 | 33,310.00 |
| Apr 02 2024 | 0.000087 | 0.00000100 | 1.17% | 0.000086 | 0.000093 | 0.00008 | 35,427.00 |
| Apr 01 2024 | 0.000086 | 0.00000100 | 1.18% | 0.000084 | 0.00009 | 0.00008 | 33,734.00 |
| Mar 31 2024 | 0.000084 | -0.00000800 | -8.62% | 0.000093 | 0.000094 | 0.000082 | 30,623.00 |
| Mar 30 2024 | 0.000093 | -0.00000200 | -2.11% | 0.000095 | 0.000099 | 0.000092 | 31,060.00 |
| Mar 29 2024 | 0.000095 | -0.00000400 | -4.03% | 0.0001 | 0.000101 | 0.000093 | 34,195.00 |
| Mar 28 2024 | 0.000099 | -0.00000300 | -2.92% | 0.000103 | 0.000107 | 0.000098 | 40,576.00 |
| Mar 27 2024 | 0.000103 | -0.00000300 | -2.84% | 0.000104 | 0.000106 | 0.000102 | 41,815.00 |
| Mar 26 2024 | 0.000106 | -0.00000300 | -2.76% | 0.000108 | 0.000125 | 0.000101 | 42,416.00 |
| Mar 25 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.000185 | 0.000102 | 44,511.00 |
| Mar 24 2024 | 0.000107 | 0.00000053 | 0.50% | 0.000106 | 0.000108 | 0.000102 | 42,356.00 |
| Mar 23 2024 | 0.000106 | 0.00000200 | 1.92% | 0.000104 | 0.000114 | 0.000103 | 43,138.00 |
| Mar 22 2024 | 0.000104 | -0.00000800 | -7.14% | 0.000112 | 0.000118 | 0.000103 | 43,373.00 |
| Mar 21 2024 | 0.000112 | -0.00000900 | -7.44% | 0.00012 | 0.000127 | 0.000109 | 38,392.00 |
| Mar 20 2024 | 0.000121 | 0.000014 | 13.09% | 0.000104 | 0.000138 | 0.0001 | 60,106.00 |
| Mar 19 2024 | 0.000107 | -0.000012 | -10.10% | 0.000121 | 0.000126 | 0.000099 | 43,525.00 |
| Mar 18 2024 | 0.000119 | -0.00000600 | -4.80% | 0.000123 | 0.000126 | 0.00011 | 37,271.00 |
| Mar 17 2024 | 0.000125 | 0.000012 | 10.67% | 0.000108 | 0.000137 | 0.000106 | 37,439.00 |
| Mar 16 2024 | 0.000113 | -0.00000600 | -5.07% | 0.000122 | 0.000135 | 0.000108 | 38,153.00 |
| Mar 15 2024 | 0.000118 | -0.000018 | -13.21% | 0.000136 | 0.000137 | 0.0001 | 54,806.00 |
| Mar 14 2024 | 0.000136 | 0.00000100 | 0.74% | 0.000135 | 0.00014 | 0.000118 | 53,703.00 |
| Mar 13 2024 | 0.000135 | 0.00000700 | 5.48% | 0.000129 | 0.000157 | 0.000116 | 32,933.00 |
| Mar 12 2024 | 0.000128 | 0.000036 | 39.19% | 0.000092 | 0.000128 | 0.00009 | 46,432.00 |
| Mar 11 2024 | 0.000092 | -0.00000096 | -1.03% | 0.000092 | 0.000094 | 0.000084 | 61,003.00 |
| Mar 10 2024 | 0.000093 | 0.00000300 | 3.35% | 0.000089 | 0.000097 | 0.000085 | 45,192.00 |
| Mar 09 2024 | 0.00009 | 0.00000033 | 0.37% | 0.00009 | 0.000097 | 0.000086 | 44,851.00 |
| Mar 08 2024 | 0.000089 | 0.00001 | 12.57% | 0.000079 | 0.00009 | 0.000072 | 54,171.00 |
| Mar 07 2024 | 0.00008 | 0.00001 | 14.42% | 0.000069 | 0.000085 | 0.000068 | 54,050.00 |
| Mar 06 2024 | 0.000069 | 0.00000400 | 6.14% | 0.000068 | 0.000075 | 0.000063 | 60,036.00 |
| Mar 05 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000067 | 0.000075 | 0.00006 | 68,715.00 |
| Mar 04 2024 | 0.000066 | -0.00000300 | -4.30% | 0.000069 | 0.000073 | 0.000065 | 64,491.00 |
| Mar 03 2024 | 0.00007 | -0.00000700 | -9.12% | 0.000076 | 0.000079 | 0.000069 | 63,838.00 |
| Mar 02 2024 | 0.000077 | 0.00000086 | 1.13% | 0.000076 | 0.000086 | 0.000069 | 58,665.00 |
| Mar 01 2024 | 0.000076 | 0.000018 | 31.24% | 0.000057 | 0.000081 | 0.000057 | 70,597.00 |
| Feb 29 2024 | 0.000058 | 0.00000500 | 9.58% | 0.000052 | 0.000065 | 0.00005 | 112,566.00 |
| Feb 28 2024 | 0.000052 | -0.00000051 | -0.97% | 0.000053 | 0.000056 | 0.000051 | 92,004.00 |
