BDPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.1925 | -0.0119 | -5.82% | 0.2044 | 0.211 | 0.1878 | 122,986.00 |
Jul 17 2024 | 0.2044 | -0.0073 | -3.45% | 0.2113 | 0.2183 | 0.2008 | 140,121.00 |
Jul 16 2024 | 0.2117 | -0.0084 | -3.82% | 0.2204 | 0.2275 | 0.194 | 155,079.00 |
Jul 15 2024 | 0.2201 | 0.0238 | 12.12% | 0.1985 | 0.2339 | 0.1966 | 229,606.00 |
Jul 14 2024 | 0.1963 | 0.010 | 5.37% | 0.1842 | 0.2014 | 0.182 | 174,988.00 |
Jul 13 2024 | 0.1863 | -0.0562 | -23.18% | 0.2363 | 0.250 | 0.1693 | 539,691.00 |
Jul 12 2024 | 0.2425 | 0.0034 | 1.42% | 0.2314 | 0.298 | 0.2255 | 365,874.00 |
Jul 11 2024 | 0.2391 | 0.0164 | 7.36% | 0.2251 | 0.2916 | 0.2161 | 500,107.00 |
Jul 10 2024 | 0.2227 | 0.0886 | 66.07% | 0.134 | 0.2988 | 0.132 | 198,537.00 |
Jul 09 2024 | 0.1341 | -0.0094 | -6.55% | 0.1439 | 0.1451 | 0.130 | 230,176.00 |
Jul 08 2024 | 0.1435 | -0.0053 | -3.56% | 0.1459 | 0.152 | 0.1358 | 174,580.00 |
Jul 07 2024 | 0.1488 | -0.0023 | -1.52% | 0.1495 | 0.155 | 0.1424 | 169,612.00 |
Jul 06 2024 | 0.1511 | 0.0078 | 5.44% | 0.1448 | 0.1552 | 0.1429 | 173,266.00 |
Jul 05 2024 | 0.1433 | -0.008 | -5.29% | 0.1436 | 0.1482 | 0.12554 | 357,843.00 |
Jul 04 2024 | 0.1513 | -0.0104 | -6.43% | 0.162 | 0.166 | 0.1501 | 146,319.00 |
Jul 03 2024 | 0.1617 | -0.0096 | -5.60% | 0.1718 | 0.1718 | 0.1591 | 132,410.00 |
Jul 02 2024 | 0.1713 | 0.001 | 0.59% | 0.1728 | 0.1797 | 0.165 | 178,741.00 |
Jul 01 2024 | 0.1703 | 0.0036 | 2.16% | 0.1659 | 0.1743 | 0.1626 | 167,286.00 |
Jun 30 2024 | 0.1667 | 0.0048 | 2.96% | 0.1622 | 0.1677 | 0.1557 | 123,436.00 |
Jun 29 2024 | 0.1619 | 0.0102 | 6.72% | 0.1523 | 0.1744 | 0.1523 | 215,961.00 |
Jun 28 2024 | 0.1517 | -0.0019 | -1.24% | 0.1539 | 0.1582 | 0.1482 | 140,865.00 |
Jun 27 2024 | 0.1536 | 0.002 | 1.32% | 0.1515 | 0.1632 | 0.1479 | 179,755.00 |
Jun 26 2024 | 0.1516 | -0.006 | -3.81% | 0.1577 | 0.1619 | 0.1503 | 173,230.00 |
Jun 25 2024 | 0.1576 | 0.0047 | 3.07% | 0.1531 | 0.1673 | 0.1529 | 189,493.00 |
Jun 24 2024 | 0.1529 | -0.0064 | -4.02% | 0.1594 | 0.1634 | 0.1414 | 273,409.00 |
Jun 23 2024 | 0.1593 | -0.0117 | -6.84% | 0.1708 | 0.173 | 0.158 | 141,558.00 |
Jun 22 2024 | 0.171 | -0.0072 | -4.04% | 0.1781 | 0.1831 | 0.169 | 155,953.00 |
Jun 21 2024 | 0.1782 | -0.0006 | -0.34% | 0.1788 | 0.1873 | 0.1708 | 112,936.00 |
Jun 20 2024 | 0.1788 | 0.0033 | 1.88% | 0.1755 | 0.185 | 0.1673 | 141,450.00 |
Jun 19 2024 | 0.1755 | 0.0111 | 6.75% | 0.1645 | 0.1849 | 0.1625 | 120,138.00 |
Jun 18 2024 | 0.1644 | -0.0074 | -4.31% | 0.1717 | 0.1892 | 0.160 | 332,113.00 |
Jun 17 2024 | 0.1718 | -0.0205 | -10.66% | 0.1924 | 0.1942 | 0.1607 | 247,022.00 |
Jun 16 2024 | 0.1923 | 0.0072 | 3.89% | 0.185 | 0.1941 | 0.1761 | 143,555.00 |
Jun 15 2024 | 0.1851 | 0.0136 | 7.93% | 0.1711 | 0.2099 | 0.1711 | 145,609.00 |
Jun 14 2024 | 0.1715 | -0.0113 | -6.18% | 0.1827 | 0.1897 | 0.1681 | 201,522.00 |
Jun 13 2024 | 0.1828 | -0.0172 | -8.60% | 0.1989 | 0.2014 | 0.1725 | 228,900.00 |
Jun 12 2024 | 0.200 | 0.0119 | 6.33% | 0.1884 | 0.2104 | 0.1872 | 247,818.00 |
Jun 11 2024 | 0.1881 | -0.005 | -2.59% | 0.193 | 0.1945 | 0.1801 | 216,874.00 |
Jun 10 2024 | 0.1931 | -0.0075 | -3.74% | 0.2007 | 0.2097 | 0.190 | 158,230.00 |
Jun 09 2024 | 0.2006 | -0.0077 | -3.70% | 0.2078 | 0.2095 | 0.197 | 163,111.00 |
Jun 08 2024 | 0.2083 | -0.0051 | -2.39% | 0.2135 | 0.2182 | 0.2014 | 242,624.00 |
Jun 07 2024 | 0.2134 | -0.0048 | -2.20% | 0.2184 | 0.2344 | 0.2104 | 349,438.00 |
Jun 06 2024 | 0.2182 | -0.0037 | -1.67% | 0.2219 | 0.2283 | 0.2155 | 172,378.00 |
Jun 05 2024 | 0.2219 | 0.0018 | 0.82% | 0.2203 | 0.226 | 0.215 | 241,027.00 |
Jun 04 2024 | 0.2201 | -0.0099 | -4.30% | 0.2276 | 0.2385 | 0.2199 | 138,411.00 |
Jun 03 2024 | 0.230 | 0.0091 | 4.12% | 0.2217 | 0.2495 | 0.220 | 280,475.00 |
Jun 02 2024 | 0.2209 | -0.0047 | -2.08% | 0.2252 | 0.2286 | 0.2153 | 179,583.00 |
Jun 01 2024 | 0.2256 | -0.0158 | -6.55% | 0.2414 | 0.2511 | 0.2111 | 328,746.00 |
May 31 2024 | 0.2414 | 0.0005 | 0.21% | 0.2409 | 0.2511 | 0.2323 | 236,574.00 |
May 30 2024 | 0.2409 | -0.0017 | -0.70% | 0.243 | 0.2549 | 0.2356 | 179,936.00 |
May 29 2024 | 0.2426 | -0.0061 | -2.45% | 0.2485 | 0.2567 | 0.2397 | 133,530.00 |
May 28 2024 | 0.2487 | -0.0196 | -7.31% | 0.268 | 0.2717 | 0.2473 | 208,751.00 |
May 27 2024 | 0.2683 | -0.0066 | -2.40% | 0.2747 | 0.279 | 0.2581 | 218,628.00 |
May 26 2024 | 0.2749 | 0.0033 | 1.22% | 0.2713 | 0.290 | 0.2626 | 163,895.00 |
May 25 2024 | 0.2716 | -0.0115 | -4.06% | 0.283 | 0.2873 | 0.271 | 78,012.00 |
May 24 2024 | 0.2831 | -0.0061 | -2.11% | 0.2891 | 0.296 | 0.2668 | 167,329.00 |
May 23 2024 | 0.2892 | 0.0284 | 10.89% | 0.2606 | 0.2991 | 0.2603 | 241,732.00 |
May 22 2024 | 0.2608 | -0.0096 | -3.55% | 0.2703 | 0.282 | 0.2591 | 144,185.00 |
May 21 2024 | 0.2704 | -0.0044 | -1.60% | 0.2738 | 0.2892 | 0.2602 | 270,844.00 |
May 20 2024 | 0.2748 | 0.0199 | 7.81% | 0.2545 | 0.2748 | 0.2213 | 462,056.00 |
May 19 2024 | 0.2549 | -0.0043 | -1.66% | 0.2603 | 0.2795 | 0.2434 | 124,942.00 |
May 18 2024 | 0.2592 | 0.0014 | 0.54% | 0.254 | 0.266 | 0.248 | 134,530.00 |
May 17 2024 | 0.2578 | 0.00607 | 2.41% | 0.25179 | 0.2735 | 0.2469 | 206,777.00 |
May 16 2024 | 0.25173 | -0.02443 | -8.85% | 0.28206 | 0.28701 | 0.25173 | 245,830.00 |
May 15 2024 | 0.27616 | 0.0202 | 7.89% | 0.24809 | 0.2841 | 0.236 | 245,386.00 |
May 14 2024 | 0.25596 | -0.02422 | -8.64% | 0.2803 | 0.300 | 0.24541 | 227,146.00 |
May 13 2024 | 0.28018 | 0.01453 | 5.47% | 0.2656 | 0.30374 | 0.24627 | 260,303.00 |
May 12 2024 | 0.26565 | -0.01572 | -5.59% | 0.28123 | 0.300 | 0.2557 | 163,847.00 |
May 11 2024 | 0.28137 | 0.01086 | 4.01% | 0.27051 | 0.302 | 0.25705 | 167,018.00 |
May 10 2024 | 0.27051 | 0.00055 | 0.20% | 0.2728 | 0.31372 | 0.25993 | 360,573.00 |
May 09 2024 | 0.26996 | 0.03526 | 15.02% | 0.23499 | 0.28238 | 0.22605 | 308,865.00 |
May 08 2024 | 0.2347 | -0.02052 | -8.04% | 0.25397 | 0.25669 | 0.22201 | 389,487.00 |
May 07 2024 | 0.25522 | -0.01916 | -6.98% | 0.27024 | 0.300 | 0.25448 | 355,135.00 |
May 06 2024 | 0.27438 | 0.04508 | 19.66% | 0.2204 | 0.27754 | 0.20334 | 572,787.00 |
May 05 2024 | 0.2293 | 0.05392 | 30.74% | 0.1749 | 0.24237 | 0.17398 | 331,252.00 |
May 04 2024 | 0.17538 | 0.0022 | 1.27% | 0.17308 | 0.18449 | 0.16768 | 206,475.00 |
May 03 2024 | 0.17318 | 0.01113 | 6.87% | 0.16177 | 0.18677 | 0.157 | 258,727.00 |
May 02 2024 | 0.16205 | -0.0127 | -7.27% | 0.175 | 0.17759 | 0.160 | 195,470.00 |
May 01 2024 | 0.17475 | 0.00063 | 0.36% | 0.17433 | 0.18336 | 0.160 | 237,299.00 |
Apr 30 2024 | 0.17412 | -0.00982 | -5.34% | 0.18385 | 0.1864 | 0.16598 | 192,357.00 |
Apr 29 2024 | 0.18394 | -0.00527 | -2.79% | 0.18898 | 0.20098 | 0.1783 | 167,997.00 |
Apr 28 2024 | 0.18921 | -0.00156 | -0.82% | 0.19072 | 0.20327 | 0.18524 | 136,901.00 |
Apr 27 2024 | 0.19077 | 0.0022 | 1.17% | 0.18842 | 0.2032 | 0.18008 | 120,056.00 |
Apr 26 2024 | 0.18857 | -0.00548 | -2.82% | 0.19391 | 0.19486 | 0.18422 | 117,784.00 |
Apr 25 2024 | 0.19405 | -0.00269 | -1.37% | 0.19697 | 0.20268 | 0.18637 | 166,995.00 |
Apr 24 2024 | 0.19674 | 0.00012 | 0.06% | 0.19664 | 0.20859 | 0.18849 | 162,186.00 |
Apr 23 2024 | 0.19662 | -0.01773 | -8.27% | 0.21431 | 0.22483 | 0.18916 | 210,859.00 |
Apr 22 2024 | 0.21435 | -0.00163 | -0.75% | 0.21738 | 0.24795 | 0.20936 | 291,750.00 |
Apr 21 2024 | 0.21598 | -0.00563 | -2.54% | 0.22053 | 0.250 | 0.2102 | 173,037.00 |
Apr 20 2024 | 0.22161 | 0.01039 | 4.92% | 0.21121 | 0.22443 | 0.19575 | 197,955.00 |