Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BACUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.002396 | -0.000014 | -0.58% | 0.002414 | 0.002469 | 0.002355 | 3,624,660.00 |
| Jun 27 2024 | 0.00241 | 0.000053 | 2.25% | 0.002358 | 0.002462 | 0.002354 | 4,593,866.00 |
| Jun 26 2024 | 0.002357 | -0.000019 | -0.80% | 0.002316 | 0.002404 | 0.002236 | 2,691,568.00 |
| Jun 25 2024 | 0.002376 | 0.000062 | 2.68% | 0.002316 | 0.002398 | 0.002236 | 1,293,760.00 |
| Jun 24 2024 | 0.002314 | -0.000114 | -4.70% | 0.002427 | 0.002435 | 0.002267 | 5,721,271.00 |
| Jun 23 2024 | 0.002428 | -0.000193 | -7.36% | 0.002621 | 0.002639 | 0.002421 | 2,300,942.00 |
| Jun 22 2024 | 0.002621 | 0.000158 | 6.43% | 0.002464 | 0.002627 | 0.002437 | 4,152,779.00 |
| Jun 21 2024 | 0.002462 | 0.00000300 | 0.12% | 0.002528 | 0.002569 | 0.002429 | 625,827.00 |
| Jun 20 2024 | 0.002459 | -0.000027 | -1.09% | 0.002522 | 0.002567 | 0.002457 | 5,300,356.00 |
| Jun 19 2024 | 0.002486 | 0.000017 | 0.69% | 0.002471 | 0.002538 | 0.002445 | 8,613,752.00 |
| Jun 18 2024 | 0.00247 | 0.000017 | 0.69% | 0.002424 | 0.002476 | 0.00234 | 4,333,692.00 |
| Jun 17 2024 | 0.002453 | 0.000028 | 1.15% | 0.00287 | 0.002878 | 0.002304 | 4,246,074.00 |
| Jun 16 2024 | 0.002425 | 0.000072 | 3.06% | 0.002387 | 0.00249 | 0.002367 | 4,424,756.00 |
| Jun 15 2024 | 0.002353 | -0.000187 | -7.36% | 0.00254 | 0.002556 | 0.002299 | 1,091,728.00 |
| Jun 14 2024 | 0.00254 | -0.000272 | -9.67% | 0.002815 | 0.002868 | 0.002443 | 973,663.00 |
| Jun 13 2024 | 0.002812 | -0.00000049 | -0.02% | 0.002667 | 2.00 | 0.00247 | 453,718.00 |
| Jun 12 2024 | 0.002812 | 0.000188 | 7.18% | 0.002625 | 0.002823 | 0.002599 | 11,420.00 |
| Jun 11 2024 | 0.002624 | -0.000162 | -5.81% | 0.002788 | 0.002789 | 0.002576 | 257,339.00 |
| Jun 10 2024 | 0.002786 | -0.000066 | -2.31% | 0.00287 | 2.12 | 0.002753 | 2,605,730.00 |
| Jun 09 2024 | 0.002852 | -0.00002 | -0.70% | 0.00287 | 0.002878 | 0.002835 | 36,822.00 |
| Jun 08 2024 | 0.002872 | 0.00004 | 1.41% | 0.002831 | 0.002919 | 0.002798 | 125,534.00 |
| Jun 07 2024 | 0.002833 | -0.000065 | -2.24% | 0.002897 | 0.002952 | 0.002768 | 2,894,084.00 |
| Jun 06 2024 | 0.002898 | -0.00000200 | -0.07% | 0.002938 | 0.002947 | 0.002846 | 2,869,527.00 |
| Jun 05 2024 | 0.0029 | 0.00000200 | 0.07% | 0.002846 | 2.21 | 0.002845 | 2,350,168.00 |
| Jun 04 2024 | 0.002898 | 0.000039 | 1.36% | 0.002862 | 0.002947 | 0.002845 | 1,625,661.00 |
| Jun 03 2024 | 0.002859 | -0.000014 | -0.49% | 0.002869 | 2.18 | 0.002843 | 1,745,453.00 |
| Jun 02 2024 | 0.002873 | -0.000025 | -0.86% | 0.002898 | 0.00291 | 0.002838 | 440,374.00 |
| Jun 01 2024 | 0.002898 | 0.000038 | 1.33% | 0.00286 | 0.002908 | 0.00285 | 0.00 |
| May 31 2024 | 0.00286 | 0.000013 | 0.46% | 0.002846 | 0.00292 | 0.002829 | 127,185.00 |
| May 30 2024 | 0.002847 | 0.000174 | 6.50% | 0.002674 | 0.002919 | 0.002661 | 122,476.00 |
| May 29 2024 | 0.002673 | -0.000056 | -2.05% | 0.002727 | 0.002756 | 0.002656 | 198,662.00 |
| May 28 2024 | 0.002729 | 0.00000400 | 0.15% | 0.002681 | 0.002856 | 0.002644 | 1,013,168.00 |
| May 27 2024 | 0.002726 | 0.00001 | 0.37% | 0.002941 | 0.002983 | 0.002678 | 2,394,158.00 |
| May 26 2024 | 0.002716 | -0.000132 | -4.63% | 0.00285 | 0.002866 | 0.002588 | 1,541,413.00 |
| May 25 2024 | 0.002848 | 0.000014 | 0.49% | 0.002829 | 0.002894 | 0.002811 | 2,176,988.00 |
| May 24 2024 | 0.002834 | -0.000097 | -3.31% | 0.002941 | 0.002983 | 0.002691 | 126,106.00 |
| May 23 2024 | 0.002931 | 0.000088 | 3.09% | 0.00284 | 0.003039 | 0.002678 | 373,502.00 |
| May 22 2024 | 0.002844 | -0.00000025 | -0.01% | 0.002842 | 0.002899 | 0.002756 | 3,236,627.00 |
| May 21 2024 | 0.002844 | -0.000121 | -4.08% | 0.002935 | 0.002972 | 0.002791 | 2,180,929.00 |
| May 20 2024 | 0.002965 | 0.000019 | 0.65% | 0.00277 | 0.003296 | 0.002749 | 1,224,344.00 |
| May 19 2024 | 0.002946 | 0.000103 | 3.61% | 0.002842 | 0.002959 | 0.002826 | 2,985.00 |
| May 18 2024 | 0.002843 | -0.000061 | -2.10% | 0.002905 | 0.002937 | 0.00282 | 16,214.00 |
| May 17 2024 | 0.002904 | 0.000196 | 7.24% | 0.002707 | 0.00293 | 0.002699 | 4,333.00 |
| May 16 2024 | 0.002708 | -0.000208 | -7.13% | 0.002915 | 0.002919 | 0.002692 | 316,249.00 |
| May 15 2024 | 0.002916 | 0.000149 | 5.38% | 0.00277 | 0.002919 | 0.002749 | 24,458.00 |
| May 14 2024 | 0.002767 | -0.00000400 | -0.14% | 0.00277 | 0.002781 | 0.002689 | 56,505.00 |
| May 13 2024 | 0.002772 | -0.000041 | -1.46% | 0.002855 | 0.003134 | 0.002753 | 652,967.00 |
| May 12 2024 | 0.002812 | -0.000039 | -1.37% | 0.002855 | 0.002912 | 0.002797 | 1,778,789.00 |
| May 11 2024 | 0.002851 | 0.000057 | 2.04% | 0.002797 | 0.002979 | 0.002764 | 1,598,442.00 |
| May 10 2024 | 0.002794 | -0.000089 | -3.09% | 0.002878 | 0.00293 | 0.002761 | 1,127,467.00 |
| May 09 2024 | 0.002883 | 0.000089 | 3.18% | 0.002797 | 0.002883 | 0.002767 | 1,291,480.00 |
| May 08 2024 | 0.002794 | 0.000138 | 5.21% | 0.002651 | 0.00287 | 0.002621 | 380,161.00 |
| May 07 2024 | 0.002656 | -0.000044 | -1.63% | 0.0027 | 0.002754 | 0.002647 | 0.00 |
| May 06 2024 | 0.0027 | -0.000028 | -1.03% | 0.002511 | 0.0054 | 0.002487 | 545,942.00 |
| May 05 2024 | 0.002728 | -0.000327 | -10.71% | 0.003054 | 0.003062 | 0.002719 | 823,289.00 |
| May 04 2024 | 0.003055 | 0.000415 | 15.72% | 0.002636 | 0.003082 | 0.002632 | 341,493.00 |
| May 03 2024 | 0.00264 | 0.000128 | 5.11% | 0.002511 | 0.002688 | 0.002487 | 111,083.00 |
| May 02 2024 | 0.002511 | -0.0002 | -7.38% | 0.002708 | 0.002709 | 0.002469 | 334,664.00 |
| May 01 2024 | 0.002711 | 0.000143 | 5.56% | 0.00256 | 0.002741 | 0.002392 | 4,366.00 |
| Apr 30 2024 | 0.002568 | -0.000261 | -9.22% | 0.002824 | 0.002859 | 0.00248 | 43,720.00 |
| Apr 29 2024 | 0.002829 | 0.000087 | 3.17% | 0.003802 | 0.005393 | 0.002593 | 778,263.00 |
| Apr 28 2024 | 0.002743 | -0.000543 | -16.52% | 0.003286 | 0.003288 | 0.002732 | 797,020.00 |
| Apr 27 2024 | 0.003286 | 0.000533 | 19.36% | 0.002756 | 0.003287 | 0.00251 | 248,606.00 |
| Apr 26 2024 | 0.002753 | -0.000973 | -26.12% | 0.003723 | 0.00389 | 0.002527 | 1,159,038.00 |
| Apr 25 2024 | 0.003726 | -0.00000500 | -0.13% | 0.003736 | 0.003773 | 0.003656 | 739,078.00 |
| Apr 24 2024 | 0.003731 | -0.000068 | -1.79% | 0.003802 | 0.003864 | 0.003601 | 707,486.00 |
| Apr 23 2024 | 0.003799 | 0.000021 | 0.56% | 0.003776 | 0.00386 | 0.003756 | 1,373,534.00 |
| Apr 22 2024 | 0.003777 | -0.000189 | -4.77% | 0.004399 | 0.005002 | 0.003773 | 823,109.00 |
| Apr 21 2024 | 0.003966 | -0.000383 | -8.81% | 0.004347 | 0.004376 | 0.003863 | 138,035.00 |
| Apr 20 2024 | 0.004349 | -0.000069 | -1.56% | 0.004399 | 0.005002 | 0.004171 | 1,160,606.00 |
| Apr 19 2024 | 0.004418 | 0.000585 | 15.25% | 0.003827 | 0.005664 | 0.003274 | 1,439,830.00 |
| Apr 18 2024 | 0.003834 | 0.000165 | 4.50% | 0.003677 | 0.003864 | 0.003609 | 520,223.00 |
| Apr 17 2024 | 0.003669 | -0.000095 | -2.52% | 0.003761 | 0.004169 | 0.003538 | 552,586.00 |
| Apr 16 2024 | 0.003764 | -0.000113 | -2.91% | 0.003871 | 0.00399 | 0.00375 | 266,340.00 |
| Apr 15 2024 | 0.003877 | -0.000074 | -1.87% | 0.003935 | 0.004091 | 0.003819 | 752,762.00 |
| Apr 14 2024 | 0.003952 | 0.000106 | 2.74% | 0.00382 | 0.004022 | 0.003712 | 312,613.00 |
| Apr 13 2024 | 0.003846 | 0.000084 | 2.23% | 0.003745 | 0.003926 | 0.003598 | 67,030.00 |
| Apr 12 2024 | 0.003762 | -0.000341 | -8.31% | 0.004099 | 0.004234 | 0.003633 | 41,894.00 |
| Apr 11 2024 | 0.004103 | -0.000109 | -2.59% | 0.004208 | 0.004234 | 0.00386 | 223,791.00 |
| Apr 10 2024 | 0.004213 | -0.000033 | -0.78% | 0.004242 | 0.004321 | 0.004116 | 361,007.00 |
| Apr 09 2024 | 0.004246 | 0.000109 | 2.63% | 0.004142 | 0.004273 | 0.004017 | 458,413.00 |
| Apr 08 2024 | 0.004137 | 0.000129 | 3.23% | 0.004328 | 0.005104 | 0.003936 | 1,400,512.00 |
| Apr 07 2024 | 0.004008 | -0.00033 | -7.61% | 0.004328 | 0.004378 | 0.003936 | 394,244.00 |
| Apr 06 2024 | 0.004338 | 0.00048 | 12.45% | 0.003844 | 0.00436 | 0.003801 | 1,112,445.00 |
| Apr 05 2024 | 0.003857 | -0.000136 | -3.41% | 0.003997 | 0.004063 | 0.003766 | 93,951.00 |
| Apr 04 2024 | 0.003993 | 0.000277 | 7.45% | 0.003702 | 0.004132 | 0.003634 | 1,214,710.00 |
| Apr 03 2024 | 0.003716 | -0.000086 | -2.26% | 0.003812 | 0.003817 | 0.003659 | 1,083,503.00 |
| Apr 02 2024 | 0.003802 | 0.00000600 | 0.16% | 0.003787 | 0.003864 | 0.00373 | 785,245.00 |
| Apr 01 2024 | 0.003796 | 0.000081 | 2.18% | 0.003718 | 0.005931 | 0.003691 | 1,241,221.00 |
| Mar 31 2024 | 0.003715 | -0.000214 | -5.45% | 0.003929 | 0.003948 | 0.003673 | 1,635,710.00 |
| Mar 30 2024 | 0.003929 | 0.000097 | 2.53% | 0.003827 | 0.003941 | 0.003804 | 62,747.00 |
