Register to chat with like-minded investors on our interactive forums.
BSCPADETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000023 | 0.00000050 | 2.18% | 0.000023 | 0.000024 | 0.000022 | 125,889.00 |
| Jun 13 2024 | 0.000023 | -0.00000050 | -2.14% | 0.000023 | 0.000024 | 0.000023 | 125,292.00 |
| Jun 12 2024 | 0.000023 | 0.00000040 | 1.74% | 0.000023 | 0.000024 | 0.000023 | 126,223.00 |
| Jun 11 2024 | 0.000023 | 0.00000030 | 1.32% | 0.000023 | 0.000024 | 0.000023 | 104,267.00 |
| Jun 10 2024 | 0.000023 | -0.00000100 | -4.13% | 0.000024 | 0.000024 | 0.000023 | 111,087.00 |
| Jun 09 2024 | 0.000024 | -0.00000010 | -0.41% | 0.000024 | 0.000025 | 0.000024 | 113,911.00 |
| Jun 08 2024 | 0.000024 | 0.00000010 | 0.41% | 0.000024 | 0.000025 | 0.000024 | 116,860.00 |
| Jun 07 2024 | 0.000024 | -0.00000080 | -3.20% | 0.000025 | 0.000025 | 0.000024 | 108,730.00 |
| Jun 06 2024 | 0.000025 | -0.00000050 | -1.96% | 0.000025 | 0.000026 | 0.000025 | 104,677.00 |
| Jun 05 2024 | 0.000026 | -0.00000010 | -0.39% | 0.000026 | 0.000027 | 0.000025 | 106,670.00 |
| Jun 04 2024 | 0.000026 | 0.00000060 | 2.40% | 0.000025 | 0.000026 | 0.000025 | 55,805.00 |
| Jun 03 2024 | 0.000025 | 0.00000100 | 4.24% | 0.000024 | 0.000025 | 0.000023 | 113,849.00 |
| Jun 02 2024 | 0.000024 | 0.00000060 | 2.61% | 0.000023 | 0.000024 | 0.000023 | 118,622.00 |
| Jun 01 2024 | 0.000023 | -0.00000100 | -4.13% | 0.000024 | 0.000025 | 0.000023 | 111,763.00 |
| May 31 2024 | 0.000024 | 0.00000080 | 3.42% | 0.000023 | 0.000024 | 0.000023 | 112,339.00 |
| May 30 2024 | 0.000023 | -0.00000080 | -3.31% | 0.000024 | 0.000024 | 0.000023 | 114,133.00 |
| May 29 2024 | 0.000024 | 0.00000050 | 2.11% | 0.000024 | 0.000025 | 0.000024 | 109,925.00 |
| May 28 2024 | 0.000024 | -0.00000020 | -0.84% | 0.000024 | 0.000024 | 0.000023 | 114,654.00 |
| May 27 2024 | 0.000024 | -0.00000050 | -2.05% | 0.000024 | 0.000025 | 0.000024 | 100,294.00 |
| May 26 2024 | 0.000024 | -0.00000080 | -3.17% | 0.000025 | 0.000026 | 0.000024 | 107,941.00 |
| May 25 2024 | 0.000025 | 0.00000020 | 0.80% | 0.000025 | 0.000025 | 0.000025 | 106,673.00 |
| May 24 2024 | 0.000025 | -0.00000020 | -0.79% | 0.000025 | 0.000026 | 0.000025 | 104,995.00 |
| May 23 2024 | 0.000025 | -0.00000040 | -1.56% | 0.000026 | 0.000026 | 0.000023 | 102,329.00 |
| May 22 2024 | 0.000026 | -0.00000060 | -2.29% | 0.000026 | 0.000027 | 0.000025 | 103,283.00 |
| May 21 2024 | 0.000026 | -0.00000100 | -3.66% | 0.000027 | 0.000028 | 0.000026 | 97,578.00 |
| May 20 2024 | 0.000027 | -0.00000200 | -6.80% | 0.000029 | 0.00003 | 0.000026 | 107,070.00 |
| May 19 2024 | 0.000029 | 0.00000010 | 0.34% | 0.000029 | 0.00003 | 0.000029 | 115,775.00 |
| May 18 2024 | 0.000029 | -0.00000080 | -2.66% | 0.00003 | 0.000031 | 0.000029 | 113,041.00 |
| May 17 2024 | 0.00003 | -0.00000020 | -0.66% | 0.00003 | 0.000031 | 0.00003 | 107,714.00 |
| May 16 2024 | 0.00003 | -0.00000100 | -3.15% | 0.000032 | 0.000032 | 0.00003 | 106,549.00 |
| May 15 2024 | 0.000032 | -0.00000200 | -6.02% | 0.000033 | 0.000033 | 0.000032 | 104,404.00 |
| May 14 2024 | 0.000033 | -0.00000200 | -5.73% | 0.000035 | 0.000036 | 0.000033 | 103,031.00 |
| May 13 2024 | 0.000035 | -0.00000090 | -2.51% | 0.000036 | 0.000036 | 0.000034 | 90,769.00 |
| May 12 2024 | 0.000036 | -0.00000010 | -0.28% | 0.000036 | 0.000037 | 0.000035 | 92,816.00 |
| May 11 2024 | 0.000036 | 0.00000070 | 1.99% | 0.000035 | 0.000036 | 0.000035 | 101,441.00 |
| May 10 2024 | 0.000035 | 0.00000200 | 5.95% | 0.000034 | 0.000036 | 0.000033 | 91,744.00 |
| May 09 2024 | 0.000034 | -0.00000070 | -2.04% | 0.000034 | 0.000035 | 0.000033 | 98,236.00 |
| May 08 2024 | 0.000034 | 0.00000060 | 1.78% | 0.000034 | 0.000035 | 0.000033 | 103,819.00 |
| May 07 2024 | 0.000034 | -0.00000090 | -2.60% | 0.000035 | 0.000035 | 0.000033 | 96,677.00 |
| May 06 2024 | 0.000035 | -0.00000020 | -0.57% | 0.000035 | 0.000035 | 0.000034 | 97,345.00 |
| May 05 2024 | 0.000035 | -0.00000100 | -2.77% | 0.000036 | 0.000036 | 0.000035 | 90,499.00 |
| May 04 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000037 | 0.000036 | 93,962.00 |
| May 03 2024 | 0.000036 | -0.00000050 | -1.37% | 0.000037 | 0.000037 | 0.000036 | 93,618.00 |
| May 02 2024 | 0.000037 | -0.00000060 | -1.61% | 0.000037 | 0.000038 | 0.000037 | 92,123.00 |
| May 01 2024 | 0.000037 | 0.00000040 | 1.09% | 0.000037 | 0.000038 | 0.000035 | 94,121.00 |
| Apr 30 2024 | 0.000037 | 0.00000200 | 5.81% | 0.000035 | 0.000038 | 0.000035 | 86,655.00 |
| Apr 29 2024 | 0.000034 | -0.00000200 | -5.52% | 0.000036 | 0.000037 | 0.000034 | 83,436.00 |
| Apr 28 2024 | 0.000036 | 0.00000100 | 2.87% | 0.000035 | 0.000039 | 0.000035 | 88,903.00 |
| Apr 27 2024 | 0.000035 | -0.00000200 | -5.38% | 0.000037 | 0.000038 | 0.000035 | 93,412.00 |
| Apr 26 2024 | 0.000037 | -0.00000300 | -7.52% | 0.00004 | 0.000047 | 0.000037 | 83,743.00 |
| Apr 25 2024 | 0.00004 | -0.00000010 | -0.25% | 0.00004 | 0.000041 | 0.000039 | 83,529.00 |
| Apr 24 2024 | 0.00004 | -0.00000200 | -4.72% | 0.000042 | 0.000045 | 0.00004 | 71,826.00 |
| Apr 23 2024 | 0.000042 | -0.00000500 | -10.66% | 0.000047 | 0.000048 | 0.000042 | 70,630.00 |
| Apr 22 2024 | 0.000047 | 0.00 | 0.00% | 0.000047 | 0.000049 | 0.000047 | 68,116.00 |
| Apr 21 2024 | 0.000047 | 0.00000100 | 2.18% | 0.000046 | 0.000047 | 0.000045 | 69,352.00 |
| Apr 20 2024 | 0.000046 | -0.00000020 | -0.43% | 0.000046 | 0.000051 | 0.000045 | 68,415.00 |
| Apr 19 2024 | 0.000046 | 0.00000100 | 2.22% | 0.000045 | 0.000047 | 0.000045 | 71,409.00 |
| Apr 18 2024 | 0.000045 | -0.00000020 | -0.44% | 0.000045 | 0.000047 | 0.000044 | 75,397.00 |
| Apr 17 2024 | 0.000045 | -0.00000070 | -1.53% | 0.000046 | 0.000047 | 0.000044 | 72,477.00 |
| Apr 16 2024 | 0.000046 | -0.00000300 | -6.11% | 0.000049 | 0.00005 | 0.000045 | 72,480.00 |
| Apr 15 2024 | 0.000049 | -0.00000070 | -1.41% | 0.00005 | 0.000051 | 0.000046 | 66,924.00 |
| Apr 14 2024 | 0.00005 | 0.00000300 | 6.45% | 0.000047 | 0.000052 | 0.000047 | 64,915.00 |
| Apr 13 2024 | 0.000047 | 0.00000100 | 2.21% | 0.000045 | 0.000048 | 0.000045 | 65,149.00 |
| Apr 12 2024 | 0.000045 | -0.00000100 | -2.15% | 0.000047 | 0.00005 | 0.000045 | 64,790.00 |
| Apr 11 2024 | 0.000047 | -0.00000200 | -4.08% | 0.000049 | 0.000049 | 0.000044 | 60,220.00 |
| Apr 10 2024 | 0.000049 | 0.000011 | 28.80% | 0.000038 | 0.000054 | 0.000038 | 58,317.00 |
| Apr 09 2024 | 0.000038 | -0.00000200 | -5.01% | 0.00004 | 0.000042 | 0.000037 | 75,849.00 |
| Apr 08 2024 | 0.00004 | -0.00000300 | -7.06% | 0.000043 | 0.000043 | 0.000039 | 67,634.00 |
| Apr 07 2024 | 0.000043 | -0.00000200 | -4.46% | 0.000045 | 0.000048 | 0.000043 | 67,239.00 |
| Apr 06 2024 | 0.000045 | -0.00000100 | -2.18% | 0.000046 | 0.000046 | 0.000045 | 68,847.00 |
| Apr 05 2024 | 0.000046 | -0.00000200 | -4.21% | 0.000048 | 0.000048 | 0.000045 | 64,546.00 |
| Apr 04 2024 | 0.000048 | -0.00000200 | -4.07% | 0.000049 | 0.000051 | 0.000046 | 59,816.00 |
| Apr 03 2024 | 0.000049 | -0.00000100 | -1.98% | 0.000051 | 0.000051 | 0.000049 | 64,311.00 |
| Apr 02 2024 | 0.00005 | 0.00000050 | 1.00% | 0.00005 | 0.000053 | 0.00005 | 58,614.00 |
| Apr 01 2024 | 0.00005 | 0.00000010 | 0.20% | 0.00005 | 0.000051 | 0.000049 | 59,322.00 |
| Mar 31 2024 | 0.00005 | -0.00000200 | -3.85% | 0.000052 | 0.000052 | 0.00005 | 52,526.00 |
| Mar 30 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000053 | 0.000054 | 0.000051 | 53,091.00 |
| Mar 29 2024 | 0.000053 | 0.00000300 | 5.94% | 0.000051 | 0.000055 | 0.00005 | 62,662.00 |
| Mar 28 2024 | 0.000051 | -0.00000200 | -3.84% | 0.000052 | 0.000054 | 0.000049 | 79,198.00 |
| Mar 27 2024 | 0.000052 | -0.00000300 | -5.45% | 0.000054 | 0.000054 | 0.000051 | 81,137.00 |
| Mar 26 2024 | 0.000055 | -0.00000100 | -1.78% | 0.000056 | 0.000057 | 0.000051 | 83,761.00 |
| Mar 25 2024 | 0.000056 | -0.00000400 | -6.66% | 0.00006 | 0.000061 | 0.000055 | 74,941.00 |
| Mar 24 2024 | 0.00006 | 0.00000300 | 5.24% | 0.000057 | 0.000061 | 0.000056 | 78,923.00 |
| Mar 23 2024 | 0.000057 | 0.00000200 | 3.62% | 0.000055 | 0.00006 | 0.000054 | 84,821.00 |
| Mar 22 2024 | 0.000055 | 0.00000400 | 7.74% | 0.000052 | 0.000057 | 0.00005 | 84,560.00 |
| Mar 21 2024 | 0.000052 | -0.00000200 | -3.72% | 0.000054 | 0.000054 | 0.000049 | 86,221.00 |
| Mar 20 2024 | 0.000054 | 0.00000030 | 0.56% | 0.000054 | 0.000057 | 0.00005 | 86,025.00 |
| Mar 19 2024 | 0.000054 | 0.00000010 | 0.19% | 0.000054 | 0.000056 | 0.00005 | 90,142.00 |
| Mar 18 2024 | 0.000053 | 0.00000400 | 8.06% | 0.00005 | 0.000055 | 0.000048 | 95,329.00 |
| Mar 17 2024 | 0.00005 | -0.00000200 | -3.86% | 0.000052 | 0.000055 | 0.00005 | 81,291.00 |
| Mar 16 2024 | 0.000052 | -0.00000300 | -5.47% | 0.000055 | 0.000057 | 0.000052 | 80,892.00 |
