Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BXCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000169 | 0.000014 | 9.03% | 0.000157 | 0.000169 | 0.000155 | 1,032,334.00 |
| Jun 01 2024 | 0.000155 | 0.00000072 | 0.47% | 0.000154 | 0.00017 | 0.000154 | 16,935,141.00 |
| May 31 2024 | 0.000154 | -0.000013 | -7.75% | 0.000179 | 0.000179 | 0.000154 | 659,139.00 |
| May 30 2024 | 0.000168 | 0.000015 | 9.81% | 0.000153 | 0.000193 | 0.000145 | 4,764,375.00 |
| May 29 2024 | 0.000153 | 0.00000700 | 4.81% | 0.000146 | 0.000153 | 0.000143 | 40,402,101.00 |
| May 28 2024 | 0.000146 | -0.000017 | -10.48% | 0.000162 | 0.000163 | 0.000144 | 13,062,882.00 |
| May 27 2024 | 0.000162 | -0.00000300 | -1.82% | 0.000161 | 0.000165 | 0.00016 | 474,093.00 |
| May 26 2024 | 0.000165 | 0.00000500 | 3.12% | 0.000172 | 0.000177 | 0.000162 | 6,449,183.00 |
| May 25 2024 | 0.00016 | -0.00000600 | -3.60% | 0.000187 | 0.000187 | 0.00016 | 2,863,793.00 |
| May 24 2024 | 0.000166 | 0.00000600 | 3.73% | 0.00016 | 0.000189 | 0.000153 | 35,252,190.00 |
| May 23 2024 | 0.000161 | 0.00000800 | 5.23% | 0.000147 | 0.000161 | 0.000147 | 14,234,737.00 |
| May 22 2024 | 0.000153 | 0.00000200 | 1.33% | 0.000153 | 0.000162 | 0.000153 | 971,081.00 |
| May 21 2024 | 0.000151 | 0.00000200 | 1.35% | 0.000149 | 0.000151 | 0.000147 | 48,406,100.00 |
| May 20 2024 | 0.000149 | -0.00000200 | -1.33% | 0.000147 | 0.00015 | 0.000142 | 47,166,706.00 |
| May 19 2024 | 0.000151 | 0.00000600 | 4.16% | 0.000144 | 0.000152 | 0.000142 | 22,738,021.00 |
| May 18 2024 | 0.000144 | 0.00000500 | 3.59% | 0.000145 | 0.000145 | 0.00014 | 26,284,204.00 |
| May 17 2024 | 0.000139 | -0.00000063 | -0.45% | 0.00014 | 0.000147 | 0.000139 | 90,697,625.00 |
| May 16 2024 | 0.00014 | -0.00000089 | -0.63% | 0.000143 | 0.000147 | 0.000139 | 53,454,919.00 |
| May 15 2024 | 0.000141 | 0.00000200 | 1.44% | 0.000148 | 0.000148 | 0.00014 | 1,959,303.00 |
| May 14 2024 | 0.000139 | -0.00000079 | -0.56% | 0.00014 | 0.000171 | 0.000139 | 63,681,858.00 |
| May 13 2024 | 0.00014 | -0.00000017 | -0.12% | 0.00014 | 0.000141 | 0.000139 | 91,814,481.00 |
| May 12 2024 | 0.00014 | 0.00000004 | 0.03% | 0.00014 | 0.000141 | 0.000139 | 98,357,022.00 |
| May 11 2024 | 0.00014 | 0.00000074 | 0.53% | 0.000139 | 0.000143 | 0.000139 | 99,085,237.00 |
| May 10 2024 | 0.000139 | -0.00000062 | -0.44% | 0.00014 | 0.000142 | 0.000139 | 51,867,159.00 |
| May 09 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000141 | 0.000155 | 0.000139 | 1,825,927.00 |
| May 08 2024 | 0.000139 | -0.00000200 | -1.43% | 0.000151 | 0.000151 | 0.000139 | 47,068,840.00 |
| May 07 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000151 | 0.000151 | 0.000139 | 6,316,444.00 |
| May 06 2024 | 0.000139 | -0.000011 | -7.34% | 0.000139 | 0.000151 | 0.000139 | 6,052,630.00 |
| May 05 2024 | 0.00015 | -0.00000300 | -1.97% | 0.000153 | 0.000158 | 0.000139 | 6,122,289.00 |
| May 04 2024 | 0.000153 | -0.00000400 | -2.55% | 0.000141 | 0.00018 | 0.000141 | 15,381,463.00 |
| May 03 2024 | 0.000157 | -0.000029 | -15.62% | 0.000185 | 0.000187 | 0.000094 | 101,616,799.00 |
| May 02 2024 | 0.000186 | 0.00000100 | 0.54% | 0.000184 | 0.000187 | 0.000184 | 22,973,665.00 |
| May 01 2024 | 0.000184 | -0.00000200 | -1.07% | 0.000186 | 0.000187 | 0.000184 | 59,877,521.00 |
| Apr 30 2024 | 0.000186 | -0.000013 | -6.55% | 0.00019 | 0.000198 | 0.000184 | 23,055,626.00 |
| Apr 29 2024 | 0.000199 | -0.00000002 | -0.01% | 0.000199 | 0.000199 | 0.000199 | 63,017.00 |
| Apr 28 2024 | 0.000199 | 0.000014 | 7.58% | 0.000185 | 0.000199 | 0.000184 | 32,629,472.00 |
| Apr 27 2024 | 0.000185 | 0.00000030 | 0.16% | 0.000184 | 0.000185 | 0.000184 | 15,234,090.00 |
| Apr 26 2024 | 0.000184 | -0.00000019 | -0.10% | 0.000184 | 0.000185 | 0.000184 | 10,098,819.00 |
| Apr 25 2024 | 0.000184 | -0.00000300 | -1.60% | 0.00019 | 0.000191 | 0.000184 | 71,993,589.00 |
| Apr 24 2024 | 0.000188 | -0.00001 | -5.06% | 0.000198 | 0.000199 | 0.000184 | 56,080,956.00 |
| Apr 23 2024 | 0.000198 | -0.000016 | -7.49% | 0.00021 | 0.000212 | 0.000196 | 66,750,018.00 |
| Apr 22 2024 | 0.000214 | -0.00000700 | -3.18% | 0.00021 | 0.000339 | 0.000206 | 37,596,924.00 |
| Apr 21 2024 | 0.00022 | 0.000029 | 15.17% | 0.00019 | 0.000224 | 0.000188 | 67,384,403.00 |
| Apr 20 2024 | 0.000191 | 0.00000300 | 1.59% | 0.000188 | 0.000193 | 0.000185 | 39,287,085.00 |
| Apr 19 2024 | 0.000188 | 0.00000300 | 1.61% | 0.000186 | 0.000191 | 0.000185 | 71,938,215.00 |
| Apr 18 2024 | 0.000186 | 0.00000007 | 0.04% | 0.000186 | 0.000188 | 0.000185 | 69,001,928.00 |
| Apr 17 2024 | 0.000186 | -0.00000100 | -0.53% | 0.000187 | 0.000187 | 0.000186 | 75,395,255.00 |
| Apr 16 2024 | 0.000187 | 0.00000033 | 0.18% | 0.000187 | 0.000196 | 0.000185 | 64,305,626.00 |
| Apr 15 2024 | 0.000187 | -0.00000200 | -1.06% | 0.000189 | 0.000192 | 0.000186 | 61,089,353.00 |
| Apr 14 2024 | 0.000188 | 0.00000300 | 1.62% | 0.000185 | 0.000191 | 0.000185 | 46,356,416.00 |
| Apr 13 2024 | 0.000185 | -0.00000900 | -4.64% | 0.000188 | 0.000193 | 0.000185 | 35,801,589.00 |
| Apr 12 2024 | 0.000194 | -0.00000500 | -2.51% | 0.000199 | 0.000202 | 0.000188 | 57,533,646.00 |
| Apr 11 2024 | 0.000199 | 0.00000004 | 0.02% | 0.000199 | 0.000202 | 0.000196 | 63,407,586.00 |
| Apr 10 2024 | 0.000199 | -0.00000700 | -3.41% | 0.000206 | 0.000224 | 0.000195 | 23,811,132.00 |
| Apr 09 2024 | 0.000206 | -0.00000300 | -1.44% | 0.000206 | 0.000215 | 0.000204 | 38,159,269.00 |
| Apr 08 2024 | 0.000208 | -0.00000500 | -2.34% | 0.000213 | 0.000213 | 0.0002 | 43,462,227.00 |
| Apr 07 2024 | 0.000213 | 0.000013 | 6.50% | 0.0002 | 0.000216 | 0.0002 | 31,851,881.00 |
| Apr 06 2024 | 0.0002 | -0.00000041 | -0.20% | 0.0002 | 0.000202 | 0.0002 | 61,218,848.00 |
| Apr 05 2024 | 0.0002 | -0.00000086 | -0.43% | 0.000201 | 0.000201 | 0.0002 | 57,286,108.00 |
| Apr 04 2024 | 0.000201 | 0.00000048 | 0.24% | 0.000201 | 0.000204 | 0.0002 | 79,368,993.00 |
| Apr 03 2024 | 0.000201 | 0.00000005 | 0.02% | 0.000201 | 0.000208 | 0.0002 | 65,706,776.00 |
| Apr 02 2024 | 0.000201 | -0.00000400 | -1.96% | 0.000204 | 0.000206 | 0.0002 | 76,631,966.00 |
| Apr 01 2024 | 0.000204 | -0.00000400 | -1.92% | 0.000208 | 0.000212 | 0.0002 | 74,043,277.00 |
| Mar 31 2024 | 0.000208 | -0.00000600 | -2.79% | 0.000213 | 0.000213 | 0.000207 | 66,864,854.00 |
| Mar 30 2024 | 0.000215 | 0.00000500 | 2.38% | 0.00021 | 0.00022 | 0.000207 | 65,994,862.00 |
| Mar 29 2024 | 0.00021 | -0.00000400 | -1.87% | 0.000213 | 0.000214 | 0.000208 | 85,822,079.00 |
| Mar 28 2024 | 0.000214 | -0.00000500 | -2.29% | 0.000219 | 0.000224 | 0.000212 | 82,418,673.00 |
| Mar 27 2024 | 0.000219 | 0.00000400 | 1.87% | 0.000219 | 0.000225 | 0.000212 | 75,925,383.00 |
| Mar 26 2024 | 0.000214 | 0.00000200 | 0.94% | 0.000213 | 0.000233 | 0.000209 | 51,433,409.00 |
| Mar 25 2024 | 0.000213 | -0.000058 | -21.41% | 0.000249 | 0.000272 | 0.000202 | 134,097,218.00 |
| Mar 24 2024 | 0.000271 | 0.000052 | 23.78% | 0.000219 | 0.000272 | 0.000205 | 127,021,425.00 |
| Mar 23 2024 | 0.000219 | -0.00000091 | -0.41% | 0.00022 | 0.000221 | 0.000218 | 108,330,774.00 |
| Mar 22 2024 | 0.00022 | 0.00000094 | 0.43% | 0.000218 | 0.000222 | 0.000213 | 86,537,799.00 |
| Mar 21 2024 | 0.000219 | 0.00000200 | 0.92% | 0.000217 | 0.000221 | 0.000216 | 113,127,465.00 |
| Mar 20 2024 | 0.000217 | 0.00000045 | 0.21% | 0.000217 | 0.000224 | 0.000216 | 103,248,641.00 |
| Mar 19 2024 | 0.000216 | -0.00000400 | -1.81% | 0.000221 | 0.000237 | 0.000214 | 107,579,046.00 |
| Mar 18 2024 | 0.000221 | -0.00000200 | -0.90% | 0.000224 | 0.00026 | 0.00021 | 93,508,251.00 |
| Mar 17 2024 | 0.000223 | -0.000019 | -7.87% | 0.000237 | 0.000275 | 0.00022 | 101,390,120.00 |
| Mar 16 2024 | 0.000242 | -0.000014 | -5.47% | 0.000247 | 0.000273 | 0.00023 | 66,487,604.00 |
| Mar 15 2024 | 0.000256 | 0.00000400 | 1.59% | 0.000252 | 0.000294 | 0.000226 | 106,827,250.00 |
| Mar 14 2024 | 0.000251 | 0.00000700 | 2.86% | 0.000245 | 0.00027 | 0.000245 | 90,467,803.00 |
| Mar 13 2024 | 0.000245 | 0.00001 | 4.25% | 0.000235 | 0.000252 | 0.000232 | 79,456,390.00 |
| Mar 12 2024 | 0.000235 | 0.00000400 | 1.73% | 0.000231 | 0.00026 | 0.000222 | 112,159,279.00 |
| Mar 11 2024 | 0.000231 | 0.00000600 | 2.67% | 0.000225 | 0.000294 | 0.000206 | 108,601,668.00 |
| Mar 10 2024 | 0.000225 | -0.00000500 | -2.17% | 0.00023 | 0.000232 | 0.000223 | 100,004,673.00 |
| Mar 09 2024 | 0.00023 | 0.00000700 | 3.13% | 0.000224 | 0.000232 | 0.000221 | 106,526,615.00 |
| Mar 08 2024 | 0.000224 | -0.00000007 | -0.03% | 0.000223 | 0.000231 | 0.00022 | 98,322,083.00 |
| Mar 07 2024 | 0.000224 | -0.000012 | -5.10% | 0.000235 | 0.000251 | 0.000222 | 87,086,655.00 |
| Mar 06 2024 | 0.000235 | 0.000014 | 6.34% | 0.00022 | 0.000261 | 0.000217 | 98,986,253.00 |
| Mar 05 2024 | 0.000221 | -0.00000700 | -3.08% | 0.000227 | 0.000229 | 0.000217 | 79,343,103.00 |
