Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.BENQIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000625 | -0.00000100 | -13.39% | 0.00000698 | 0.00000714 | 0.00000621 | 507,765.00 |
| May 10 2024 | 0.00000747 | 0.00000200 | 39.76% | 0.00000504 | 0.00000750 | 0.00000478 | 670,467.00 |
| May 09 2024 | 0.00000503 | -0.00000003 | -0.59% | 0.00000504 | 0.00000506 | 0.00000485 | 673,289.00 |
| May 08 2024 | 0.00000506 | -0.00000011 | -2.13% | 0.00000516 | 0.00000516 | 0.00000497 | 637,621.00 |
| May 07 2024 | 0.00000517 | -0.00000006 | -1.15% | 0.00000522 | 0.00000528 | 0.00000510 | 634,863.00 |
| May 06 2024 | 0.00000523 | 0.00000016 | 3.16% | 0.00000507 | 0.00000527 | 0.00000505 | 625,191.00 |
| May 05 2024 | 0.00000507 | -0.00000009 | -1.74% | 0.00000516 | 0.00000521 | 0.00000502 | 654,927.00 |
| May 04 2024 | 0.00000516 | 0.00000005 | 0.98% | 0.00000512 | 0.00000517 | 0.00000495 | 625,941.00 |
| May 03 2024 | 0.00000511 | 0.00000008 | 1.59% | 0.00000506 | 0.00000512 | 0.00000496 | 658,752.00 |
| May 02 2024 | 0.00000503 | 0.00000008 | 1.62% | 0.00000495 | 0.00000506 | 0.00000487 | 692,581.00 |
| May 01 2024 | 0.00000495 | 0.00000003 | 0.61% | 0.00000492 | 0.00000499 | 0.00000481 | 753,774.00 |
| Apr 30 2024 | 0.00000492 | 0.00 | 0.00% | 0.00000491 | 0.00000498 | 0.00000476 | 689,911.00 |
| Apr 29 2024 | 0.00000492 | 0.00000014 | 2.93% | 0.00000479 | 0.00000493 | 0.00000477 | 410,181.00 |
| Apr 28 2024 | 0.00000478 | -0.00000018 | -3.63% | 0.00000496 | 0.00000505 | 0.00000476 | 691,952.00 |
| Apr 27 2024 | 0.00000496 | -0.00000012 | -2.36% | 0.00000509 | 0.00000509 | 0.00000492 | 653,621.00 |
| Apr 26 2024 | 0.00000508 | -0.00000052 | -9.29% | 0.00000559 | 0.00000559 | 0.00000508 | 243,086.00 |
| Apr 25 2024 | 0.00000560 | -0.00000026 | -4.44% | 0.00000589 | 0.00000590 | 0.00000556 | 514,498.00 |
| Apr 24 2024 | 0.00000586 | -0.00000022 | -3.62% | 0.00000606 | 0.00000613 | 0.00000585 | 555,629.00 |
| Apr 23 2024 | 0.00000608 | -0.00000002 | -0.33% | 0.00000607 | 0.00000615 | 0.00000597 | 555,414.00 |
| Apr 22 2024 | 0.00000610 | 0.00000022 | 3.74% | 0.00000589 | 0.00000647 | 0.00000587 | 559,989.00 |
| Apr 21 2024 | 0.00000588 | -0.00000005 | -0.84% | 0.00000593 | 0.00000596 | 0.00000570 | 573,669.00 |
| Apr 20 2024 | 0.00000593 | 0.00000032 | 5.70% | 0.00000562 | 0.00000598 | 0.00000559 | 587,825.00 |
| Apr 19 2024 | 0.00000561 | 0.00000012 | 2.19% | 0.00000548 | 0.00000570 | 0.00000532 | 588,653.00 |
| Apr 18 2024 | 0.00000549 | 0.00000015 | 2.81% | 0.00000533 | 0.00000554 | 0.00000529 | 618,448.00 |
| Apr 17 2024 | 0.00000534 | -0.00000003 | -0.56% | 0.00000537 | 0.00000545 | 0.00000518 | 634,685.00 |
| Apr 16 2024 | 0.00000537 | 0.00000016 | 3.07% | 0.00000521 | 0.00000541 | 0.00000514 | 637,556.00 |
| Apr 15 2024 | 0.00000521 | -0.00000024 | -4.40% | 0.00000542 | 0.00000555 | 0.00000514 | 600,525.00 |
| Apr 14 2024 | 0.00000545 | 0.00000033 | 6.45% | 0.00000510 | 0.00000549 | 0.00000504 | 624,746.00 |
| Apr 13 2024 | 0.00000512 | -0.00000078 | -13.22% | 0.00000590 | 0.00000591 | 0.00000484 | 634,036.00 |
| Apr 12 2024 | 0.00000590 | -0.00000051 | -7.96% | 0.00000643 | 0.00000654 | 0.00000568 | 512,653.00 |
| Apr 11 2024 | 0.00000641 | -0.00000020 | -3.03% | 0.00000661 | 0.00000663 | 0.00000641 | 440,532.00 |
| Apr 10 2024 | 0.00000661 | -0.00000003 | -0.45% | 0.00000662 | 0.00000667 | 0.00000649 | 474,104.00 |
| Apr 09 2024 | 0.00000664 | -0.00000012 | -1.78% | 0.00000675 | 0.00000681 | 0.00000663 | 432,291.00 |
| Apr 08 2024 | 0.00000676 | -0.00000037 | -5.19% | 0.00000707 | 0.00000716 | 0.00000673 | 423,503.00 |
| Apr 07 2024 | 0.00000713 | 0.00000003 | 0.42% | 0.00000713 | 0.00000729 | 0.00000703 | 412,410.00 |
| Apr 06 2024 | 0.00000710 | 0.00000022 | 3.20% | 0.00000688 | 0.00000717 | 0.00000685 | 407,965.00 |
| Apr 05 2024 | 0.00000688 | -0.00000032 | -4.44% | 0.00000718 | 0.00000720 | 0.00000675 | 461,906.00 |
| Apr 04 2024 | 0.00000720 | 0.00000034 | 4.96% | 0.00000683 | 0.00000726 | 0.00000675 | 436,091.00 |
| Apr 03 2024 | 0.00000686 | -0.00000014 | -2.00% | 0.00000694 | 0.00000715 | 0.00000678 | 428,264.00 |
| Apr 02 2024 | 0.00000700 | -0.00000023 | -3.18% | 0.00000722 | 0.00000722 | 0.00000685 | 417,880.00 |
| Apr 01 2024 | 0.00000723 | -0.00000025 | -3.34% | 0.00000747 | 0.00000755 | 0.00000718 | 402,316.00 |
| Mar 31 2024 | 0.00000748 | -0.00000009 | -1.19% | 0.00000757 | 0.00000762 | 0.00000734 | 427,251.00 |
| Mar 30 2024 | 0.00000757 | 0.00000004 | 0.53% | 0.00000752 | 0.00000778 | 0.00000739 | 390,946.00 |
| Mar 29 2024 | 0.00000753 | -0.00000017 | -2.21% | 0.00000771 | 0.00000772 | 0.00000739 | 436,451.00 |
| Mar 28 2024 | 0.00000770 | 0.00 | 0.00% | 0.00000768 | 0.00000780 | 0.00000752 | 628,794.00 |
| Mar 27 2024 | 0.00000770 | -0.00000031 | -3.87% | 0.00000801 | 0.00000811 | 0.00000768 | 585,535.00 |
| Mar 26 2024 | 0.00000801 | -0.00000020 | -2.44% | 0.00000821 | 0.00000847 | 0.00000789 | 569,706.00 |
| Mar 25 2024 | 0.00000821 | 0.00000022 | 2.75% | 0.00000801 | 0.00000875 | 0.00000799 | 543,762.00 |
| Mar 24 2024 | 0.00000799 | -0.00000003 | -0.37% | 0.00000809 | 0.00000818 | 0.00000792 | 568,502.00 |
| Mar 23 2024 | 0.00000802 | 0.00000002 | 0.25% | 0.00000796 | 0.00000830 | 0.00000795 | 601,735.00 |
| Mar 22 2024 | 0.00000800 | 0.00000027 | 3.49% | 0.00000769 | 0.00000815 | 0.00000761 | 597,523.00 |
| Mar 21 2024 | 0.00000773 | -0.00000029 | -3.62% | 0.00000784 | 0.00000808 | 0.00000766 | 587,909.00 |
| Mar 20 2024 | 0.00000802 | -0.00000016 | -1.96% | 0.00000819 | 0.00000832 | 0.00000765 | 809,052.00 |
| Mar 19 2024 | 0.00000818 | -0.00000053 | -6.08% | 0.00000865 | 0.00000914 | 0.00000786 | 577,950.00 |
| Mar 18 2024 | 0.00000871 | 0.00000077 | 9.70% | 0.00000799 | 0.00000956 | 0.00000789 | 537,070.00 |
| Mar 17 2024 | 0.00000794 | 0.00000026 | 3.39% | 0.00000769 | 0.00000836 | 0.00000755 | 560,999.00 |
| Mar 16 2024 | 0.00000768 | -0.00000052 | -6.34% | 0.00000805 | 0.00000947 | 0.00000745 | 553,860.00 |
| Mar 15 2024 | 0.00000820 | 0.00000081 | 10.96% | 0.00000738 | 0.00000832 | 0.00000705 | 712,265.00 |
| Mar 14 2024 | 0.00000739 | -0.00000036 | -4.65% | 0.00000779 | 0.00000824 | 0.00000718 | 586,092.00 |
| Mar 13 2024 | 0.00000775 | -0.00000087 | -10.09% | 0.00000830 | 0.00000856 | 0.00000743 | 561,431.00 |
| Mar 12 2024 | 0.00000862 | 0.00000200 | 32.57% | 0.00000617 | 0.00000980 | 0.00000616 | 789,236.00 |
| Mar 11 2024 | 0.00000614 | 0.00000014 | 2.33% | 0.00000599 | 0.00000629 | 0.00000577 | 787,451.00 |
| Mar 10 2024 | 0.00000600 | -0.00000008 | -1.32% | 0.00000609 | 0.00000632 | 0.00000592 | 713,202.00 |
| Mar 09 2024 | 0.00000608 | 0.00000005 | 0.83% | 0.00000602 | 0.00000620 | 0.00000591 | 724,599.00 |
| Mar 08 2024 | 0.00000603 | -0.00000016 | -2.58% | 0.00000616 | 0.00000621 | 0.00000564 | 764,949.00 |
| Mar 07 2024 | 0.00000619 | 0.00000036 | 6.17% | 0.00000580 | 0.00000645 | 0.00000575 | 769,263.00 |
| Mar 06 2024 | 0.00000583 | 0.00000001 | 0.17% | 0.00000584 | 0.00000595 | 0.00000540 | 835,121.00 |
| Mar 05 2024 | 0.00000582 | -0.00000077 | -11.68% | 0.00000659 | 0.00000659 | 0.00000569 | 727,488.00 |
| Mar 04 2024 | 0.00000659 | 0.00000006 | 0.92% | 0.00000651 | 0.00000678 | 0.00000638 | 734,423.00 |
| Mar 03 2024 | 0.00000653 | -0.00000022 | -3.26% | 0.00000671 | 0.00000750 | 0.00000653 | 713,158.00 |
| Mar 02 2024 | 0.00000675 | 0.00000025 | 3.85% | 0.00000648 | 0.00000679 | 0.00000633 | 748,957.00 |
| Mar 01 2024 | 0.00000650 | 0.00000015 | 2.36% | 0.00000637 | 0.00000672 | 0.00000629 | 763,174.00 |
| Feb 29 2024 | 0.00000635 | -0.00000056 | -8.10% | 0.00000677 | 0.00000700 | 0.00000623 | 764,253.00 |
| Feb 28 2024 | 0.00000691 | -0.00000073 | -9.55% | 0.00000813 | 0.00000886 | 0.00000654 | 744,680.00 |
| Feb 27 2024 | 0.00000764 | 0.00000200 | 35.27% | 0.00000565 | 0.00000872 | 0.00000561 | 897,500.00 |
| Feb 26 2024 | 0.00000567 | 0.00000020 | 3.66% | 0.00000547 | 0.00000575 | 0.00000536 | 921,431.00 |
| Feb 25 2024 | 0.00000547 | -0.00000026 | -4.54% | 0.00000573 | 0.00000584 | 0.00000543 | 927,628.00 |
| Feb 24 2024 | 0.00000573 | 0.00000009 | 1.60% | 0.00000568 | 0.00000587 | 0.00000548 | 771,406.00 |
| Feb 23 2024 | 0.00000564 | -0.00000005 | -0.88% | 0.00000566 | 0.00000587 | 0.00000560 | 767,991.00 |
| Feb 22 2024 | 0.00000569 | 0.00000005 | 0.89% | 0.00000563 | 0.00000588 | 0.00000557 | 747,295.00 |
| Feb 21 2024 | 0.00000564 | -0.00000026 | -4.41% | 0.00000589 | 0.00000593 | 0.00000560 | 753,790.00 |
| Feb 20 2024 | 0.00000590 | -0.00000039 | -6.20% | 0.00000629 | 0.00000630 | 0.00000580 | 853,518.00 |
| Feb 19 2024 | 0.00000629 | 0.00000017 | 2.78% | 0.00000610 | 0.00000639 | 0.00000609 | 837,794.00 |
| Feb 18 2024 | 0.00000612 | -0.00000001 | -0.16% | 0.00000613 | 0.00000627 | 0.00000604 | 883,511.00 |
| Feb 17 2024 | 0.00000613 | -0.00000007 | -1.13% | 0.00000618 | 0.00000624 | 0.00000603 | 892,146.00 |
| Feb 16 2024 | 0.00000620 | -0.00000012 | -1.90% | 0.00000632 | 0.00000639 | 0.00000611 | 891,476.00 |
| Feb 15 2024 | 0.00000632 | -0.00000021 | -3.22% | 0.00000652 | 0.00000675 | 0.00000621 | 811,335.00 |
| Feb 14 2024 | 0.00000653 | 0.00000015 | 2.35% | 0.00000634 | 0.00000670 | 0.00000623 | 863,047.00 |
| Feb 13 2024 | 0.00000638 | -0.00000010 | -1.54% | 0.00000644 | 0.00000666 | 0.00000631 | 837,688.00 |
| Feb 12 2024 | 0.00000648 | -0.00000005 | -0.77% | 0.00000662 | 0.00000673 | 0.00000641 | 860,575.00 |
| Feb 11 2024 | 0.00000653 | -0.00000088 | -11.88% | 0.00000732 | 0.00000773 | 0.00000652 | 825,265.00 |
| Feb 10 2024 | 0.00000741 | 0.00000099 | 15.42% | 0.00000642 | 0.00000741 | 0.00000638 | 864,769.00 |
