Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BMONETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000140 | 0.00000135 | 1,694,415.00 |
| Jul 17 2024 | 0.00000139 | 0.00000003 | 2.21% | 0.00000136 | 0.00000140 | 0.00000135 | 2,012,300.00 |
| Jul 16 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000139 | 0.00000135 | 2,032,675.00 |
| Jul 15 2024 | 0.00000137 | 0.00 | 0.00% | 0.00000137 | 0.00000140 | 0.00000135 | 1,960,076.00 |
| Jul 14 2024 | 0.00000137 | 0.00 | 0.00% | 0.00000138 | 0.00000141 | 0.00000136 | 2,268,303.00 |
| Jul 13 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000140 | 0.00000142 | 0.00000136 | 1,952,623.00 |
| Jul 12 2024 | 0.00000140 | -0.00000001 | -0.71% | 0.00000140 | 0.00000142 | 0.00000138 | 2,335,905.00 |
| Jul 11 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000139 | 0.00000142 | 0.00000138 | 2,310,344.00 |
| Jul 10 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000139 | 0.00000143 | 0.00000137 | 2,283,698.00 |
| Jul 09 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000139 | 0.00000140 | 0.00000136 | 2,235,034.00 |
| Jul 08 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000140 | 0.00000144 | 0.00000138 | 1,824,828.00 |
| Jul 07 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000142 | 0.00000143 | 0.00000138 | 2,155,574.00 |
| Jul 06 2024 | 0.00000142 | 0.00000005 | 3.65% | 0.00000137 | 0.00000143 | 0.00000137 | 1,983,971.00 |
| Jul 05 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000140 | 0.00000140 | 0.00000132 | 2,027,233.00 |
| Jul 04 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000139 | 0.00000141 | 0.00000136 | 2,132,830.00 |
| Jul 03 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000139 | 0.00000142 | 0.00000139 | 1,958,803.00 |
| Jul 02 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000138 | 0.00000140 | 0.00000137 | 2,171,613.00 |
| Jul 01 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000139 | 0.00000140 | 0.00000136 | 2,150,074.00 |
| Jun 30 2024 | 0.00000139 | -0.00000001 | -0.71% | 0.00000140 | 0.00000142 | 0.00000138 | 2,027,517.00 |
| Jun 29 2024 | 0.00000140 | -0.00000001 | -0.71% | 0.00000140 | 0.00000141 | 0.00000139 | 1,885,136.00 |
| Jun 28 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000139 | 0.00000141 | 0.00000137 | 1,947,148.00 |
| Jun 27 2024 | 0.00000139 | -0.00000002 | -1.42% | 0.00000141 | 0.00000141 | 0.00000137 | 1,895,899.00 |
| Jun 26 2024 | 0.00000141 | 0.00000001 | 0.71% | 0.00000140 | 0.00000142 | 0.00000139 | 1,778,161.00 |
| Jun 25 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000139 | 0.00000141 | 0.00000138 | 2,105,948.00 |
| Jun 24 2024 | 0.00000139 | -0.00000002 | -1.42% | 0.00000141 | 0.00000142 | 0.00000138 | 1,899,007.00 |
| Jun 23 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000139 | 0.00000142 | 0.00000138 | 2,091,221.00 |
| Jun 22 2024 | 0.00000139 | 0.00000002 | 1.46% | 0.00000137 | 0.00000140 | 0.00000137 | 1,992,502.00 |
| Jun 21 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000137 | 0.00000140 | 0.00000136 | 1,981,798.00 |
| Jun 20 2024 | 0.00000136 | -0.00000002 | -1.45% | 0.00000139 | 0.00000141 | 0.00000132 | 2,003,478.00 |
| Jun 19 2024 | 0.00000138 | -0.00000002 | -1.43% | 0.00000139 | 0.00000143 | 0.00000138 | 1,881,449.00 |
| Jun 18 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000143 | 0.00000146 | 0.00000139 | 1,683,061.00 |
| Jun 17 2024 | 0.00000142 | 0.00000003 | 2.16% | 0.00000140 | 0.00000144 | 0.00000139 | 1,049,158.00 |
| Jun 16 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000142 | 0.00000142 | 0.00000138 | 1,263,257.00 |
| Jun 15 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000144 | 0.00000140 | 1,185,615.00 |
| Jun 14 2024 | 0.00000143 | 0.00 | 0.00% | 0.00000143 | 0.00000149 | 0.00000142 | 2,031,862.00 |
| Jun 13 2024 | 0.00000143 | -0.00000001 | -0.69% | 0.00000144 | 0.00000147 | 0.00000143 | 1,541,030.00 |
| Jun 12 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000144 | 0.00000148 | 0.00000142 | 1,810,534.00 |
| Jun 11 2024 | 0.00000145 | 0.00000003 | 2.11% | 0.00000142 | 0.00000148 | 0.00000141 | 1,815,055.00 |
| Jun 10 2024 | 0.00000142 | -0.00000012 | -7.79% | 0.00000154 | 0.00000155 | 0.00000140 | 1,697,205.00 |
| Jun 09 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000156 | 0.00000157 | 0.00000153 | 1,644,861.00 |
| Jun 08 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000154 | 0.00000157 | 0.00000153 | 1,947,398.00 |
| Jun 07 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000155 | 0.00000156 | 0.00000153 | 1,724,382.00 |
| Jun 06 2024 | 0.00000156 | 0.00000005 | 3.31% | 0.00000151 | 0.00000157 | 0.00000149 | 1,561,612.00 |
| Jun 05 2024 | 0.00000151 | 0.00000003 | 2.03% | 0.00000148 | 0.00000155 | 0.00000148 | 1,589,504.00 |
| Jun 04 2024 | 0.00000148 | 0.00000010 | 7.25% | 0.00000138 | 0.00000149 | 0.00000137 | 873,767.00 |
| Jun 03 2024 | 0.00000138 | 0.00000006 | 4.55% | 0.00000133 | 0.00000139 | 0.00000132 | 1,623,966.00 |
| Jun 02 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000136 | 0.00000131 | 1,356,341.00 |
| Jun 01 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000132 | 0.00000130 | 2,112,507.00 |
| May 31 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000133 | 0.00000130 | 1,396,159.00 |
| May 30 2024 | 0.00000133 | 0.00000001 | 0.76% | 0.00000132 | 0.00000133 | 0.00000130 | 1,393,341.00 |
| May 29 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000134 | 0.00000130 | 1,746,043.00 |
| May 28 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000134 | 0.00000129 | 1,605,452.00 |
| May 27 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000132 | 0.00000128 | 1,573,483.00 |
| May 26 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000134 | 0.00000134 | 0.00000130 | 1,742,711.00 |
| May 25 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000135 | 0.00000137 | 0.00000133 | 1,680,847.00 |
| May 24 2024 | 0.00000136 | 0.00000003 | 2.26% | 0.00000131 | 0.00000137 | 0.00000131 | 1,254,637.00 |
| May 23 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000138 | 0.00000138 | 0.00000129 | 1,509,520.00 |
| May 22 2024 | 0.00000138 | 0.00000003 | 2.22% | 0.00000135 | 0.00000141 | 0.00000135 | 1,796,289.00 |
| May 21 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000144 | 0.00000134 | 1,893,885.00 |
| May 20 2024 | 0.00000136 | -0.00000020 | -12.82% | 0.00000156 | 0.00000159 | 0.00000135 | 1,849,339.00 |
| May 19 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000157 | 0.00000159 | 0.00000156 | 2,037,742.00 |
| May 18 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000157 | 0.00000158 | 0.00000156 | 2,052,129.00 |
| May 17 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000162 | 0.00000163 | 0.00000157 | 1,887,911.00 |
| May 16 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000163 | 0.00000165 | 0.00000161 | 1,814,328.00 |
| May 15 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000166 | 0.00000167 | 0.00000162 | 1,715,401.00 |
| May 14 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000169 | 0.00000173 | 0.00000165 | 1,965,850.00 |
| May 13 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000175 | 0.00000167 | 1,854,656.00 |
| May 12 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000173 | 0.00000174 | 0.00000171 | 1,930,388.00 |
| May 11 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000169 | 0.00000173 | 0.00000167 | 1,961,978.00 |
| May 10 2024 | 0.00000169 | 0.00000003 | 1.81% | 0.00000167 | 0.00000172 | 0.00000165 | 1,841,626.00 |
| May 09 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000165 | 0.00000172 | 0.00000165 | 1,834,004.00 |
| May 08 2024 | 0.00000165 | 0.00000002 | 1.23% | 0.00000163 | 0.00000167 | 0.00000161 | 1,904,595.00 |
| May 07 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000162 | 0.00000165 | 0.00000159 | 1,940,373.00 |
| May 06 2024 | 0.00000162 | 0.00000003 | 1.89% | 0.00000158 | 0.00000164 | 0.00000156 | 1,726,931.00 |
| May 05 2024 | 0.00000159 | 0.00000001 | 0.63% | 0.00000159 | 0.00000161 | 0.00000157 | 1,900,646.00 |
| May 04 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000159 | 0.00000161 | 0.00000158 | 1,777,455.00 |
| May 03 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000160 | 0.00000162 | 0.00000157 | 1,954,118.00 |
| May 02 2024 | 0.00000160 | 0.00000001 | 0.63% | 0.00000158 | 0.00000162 | 0.00000157 | 2,132,308.00 |
| May 01 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000161 | 0.00000164 | 0.00000157 | 1,750,048.00 |
| Apr 30 2024 | 0.00000161 | 0.00000004 | 2.55% | 0.00000157 | 0.00000165 | 0.00000156 | 1,766,184.00 |
| Apr 29 2024 | 0.00000157 | 0.00000001 | 0.64% | 0.00000156 | 0.00000160 | 0.00000154 | 1,966,136.00 |
| Apr 28 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000155 | 0.00000158 | 0.00000152 | 1,877,789.00 |
| Apr 27 2024 | 0.00000156 | -0.00000008 | -4.88% | 0.00000164 | 0.00000165 | 0.00000153 | 1,821,342.00 |
| Apr 26 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000165 | 0.00000166 | 0.00000162 | 1,613,788.00 |
| Apr 25 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000164 | 0.00000167 | 0.00000162 | 1,845,792.00 |
| Apr 24 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000160 | 0.00000165 | 0.00000156 | 1,599,746.00 |
| Apr 23 2024 | 0.00000161 | 0.00000002 | 1.26% | 0.00000159 | 0.00000164 | 0.00000159 | 1,811,043.00 |
| Apr 22 2024 | 0.00000159 | 0.00000004 | 2.58% | 0.00000155 | 0.00000160 | 0.00000155 | 1,751,145.00 |
| Apr 21 2024 | 0.00000155 | 0.00 | 0.00% | 0.00000154 | 0.00000157 | 0.00000153 | 1,742,936.00 |
| Apr 20 2024 | 0.00000155 | 0.00 | 0.00% | 0.00000155 | 0.00000157 | 0.00000154 | 2,096,490.00 |
