BAKEDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.001468 | 0.00000700 | 0.48% | 0.00146 | 0.001499 | 0.00145 | 5,136,876.00 |
May 30 2024 | 0.001461 | -0.00000700 | -0.48% | 0.001469 | 0.001517 | 0.001444 | 7,098,225.00 |
May 29 2024 | 0.001468 | -0.000108 | -6.85% | 0.001575 | 0.001582 | 0.001423 | 6,740,985.00 |
May 28 2024 | 0.001576 | 0.000019 | 1.22% | 0.001554 | 0.002539 | 0.00151 | 6,033,018.00 |
May 27 2024 | 0.001558 | -0.000011 | -0.70% | 0.001577 | 0.001598 | 0.001544 | 4,342,414.00 |
May 26 2024 | 0.001568 | -0.000043 | -2.67% | 0.001613 | 0.001621 | 0.001566 | 4,664,619.00 |
May 25 2024 | 0.001611 | 0.00000800 | 0.50% | 0.001601 | 0.001621 | 0.001564 | 2,976,552.00 |
May 24 2024 | 0.001604 | 0.000025 | 1.58% | 0.001584 | 0.001645 | 0.001567 | 4,408,226.00 |
May 23 2024 | 0.001578 | 0.00000700 | 0.45% | 0.00157 | 0.001649 | 0.001535 | 5,487,253.00 |
May 22 2024 | 0.001572 | -0.000021 | -1.32% | 0.001592 | 0.001611 | 0.001543 | 5,906,817.00 |
May 21 2024 | 0.001593 | 0.000019 | 1.21% | 0.001577 | 0.001623 | 0.001556 | 6,183,122.00 |
May 20 2024 | 0.001574 | 0.00004 | 2.61% | 0.001385 | 0.001651 | 0.001377 | 5,184,382.00 |
May 19 2024 | 0.001534 | -0.000028 | -1.79% | 0.001561 | 0.001568 | 0.001529 | 6,579,683.00 |
May 18 2024 | 0.001562 | 0.000079 | 5.33% | 0.001484 | 0.001564 | 0.001464 | 5,637,734.00 |
May 17 2024 | 0.001483 | 0.000041 | 2.84% | 0.001442 | 0.001496 | 0.001419 | 6,804,791.00 |
May 16 2024 | 0.001442 | 0.000045 | 3.22% | 0.001397 | 0.001443 | 0.001386 | 6,931,306.00 |
May 15 2024 | 0.001397 | 0.000014 | 1.01% | 0.001385 | 0.001421 | 0.001375 | 7,049,591.00 |
May 14 2024 | 0.001384 | -0.00000200 | -0.14% | 0.001385 | 0.001415 | 0.001373 | 7,004,307.00 |
May 13 2024 | 0.001386 | -0.00002 | -1.42% | 0.001428 | 0.001445 | 0.001373 | 5,613,931.00 |
May 12 2024 | 0.001406 | 0.00001 | 0.72% | 0.001398 | 0.001412 | 0.001373 | 7,394,722.00 |
May 11 2024 | 0.001397 | -0.00003 | -2.10% | 0.001399 | 0.001441 | 0.00139 | 5,696,704.00 |
May 10 2024 | 0.001426 | -0.00000024 | -0.02% | 0.001424 | 0.001457 | 0.001389 | 5,529,495.00 |
May 09 2024 | 0.001426 | -0.00000058 | -0.04% | 0.001428 | 0.001462 | 0.001417 | 7,092,773.00 |
May 08 2024 | 0.001427 | -0.000022 | -1.52% | 0.001446 | 0.001459 | 0.001415 | 6,936,041.00 |
May 07 2024 | 0.001449 | -0.000055 | -3.66% | 0.001504 | 0.001528 | 0.001444 | 6,466,562.00 |
May 06 2024 | 0.001504 | -0.000033 | -2.15% | 0.001418 | 0.001571 | 0.001356 | 4,243,742.00 |
May 05 2024 | 0.001536 | 0.00004 | 2.67% | 0.001496 | 0.001568 | 0.001472 | 6,430,791.00 |
May 04 2024 | 0.001496 | 0.00000600 | 0.40% | 0.001489 | 0.00152 | 0.001486 | 6,088,792.00 |
May 03 2024 | 0.001491 | 0.000026 | 1.77% | 0.001465 | 0.001522 | 0.00143 | 6,305,817.00 |
May 02 2024 | 0.001465 | 0.000035 | 2.45% | 0.001429 | 0.001473 | 0.00139 | 7,189,202.00 |
May 01 2024 | 0.00143 | -0.00002 | -1.38% | 0.001415 | 0.001449 | 0.001371 | 7,275,595.00 |
Apr 30 2024 | 0.00145 | -0.000061 | -4.04% | 0.001508 | 0.001527 | 0.001428 | 6,836,710.00 |
Apr 29 2024 | 0.001511 | -0.000024 | -1.56% | 0.001418 | 0.001522 | 0.001356 | 6,977,332.00 |
Apr 28 2024 | 0.001535 | 0.000071 | 4.85% | 0.001464 | 0.00154 | 0.001441 | 6,200,766.00 |
Apr 27 2024 | 0.001464 | 0.000025 | 1.74% | 0.001441 | 0.001467 | 0.001383 | 5,667,091.00 |
Apr 26 2024 | 0.001439 | 0.000018 | 1.27% | 0.00142 | 0.001454 | 0.001397 | 5,890,004.00 |
Apr 25 2024 | 0.001421 | 0.00001 | 0.71% | 0.001413 | 0.001435 | 0.001384 | 5,898,228.00 |
Apr 24 2024 | 0.001411 | -0.00007 | -4.73% | 0.001482 | 0.001514 | 0.001397 | 6,191,982.00 |
Apr 23 2024 | 0.001481 | 0.00004 | 2.78% | 0.00144 | 0.001489 | 0.00144 | 6,721,638.00 |
Apr 22 2024 | 0.00144 | -0.000039 | -2.64% | 0.001418 | 0.001518 | 0.001356 | 5,408,110.00 |
Apr 21 2024 | 0.001479 | -0.000033 | -2.18% | 0.001512 | 0.001534 | 0.001472 | 6,463,892.00 |
Apr 20 2024 | 0.001513 | 0.000071 | 4.92% | 0.001436 | 0.001518 | 0.00142 | 7,118,551.00 |
Apr 19 2024 | 0.001442 | 0.000062 | 4.49% | 0.001378 | 0.001458 | 0.001321 | 6,138,544.00 |
Apr 18 2024 | 0.00138 | 0.00000800 | 0.58% | 0.001375 | 0.001415 | 0.001346 | 7,230,994.00 |
Apr 17 2024 | 0.001372 | -0.000047 | -3.31% | 0.001418 | 0.001435 | 0.001356 | 5,471,825.00 |
Apr 16 2024 | 0.001419 | -0.00000800 | -0.56% | 0.001456 | 0.001467 | 0.001396 | 6,909,309.00 |
Apr 15 2024 | 0.001427 | 0.00000400 | 0.28% | 0.001701 | 0.00175 | 0.001401 | 5,217,820.00 |
Apr 14 2024 | 0.001423 | 0.000151 | 11.84% | 0.001263 | 0.001448 | 0.001228 | 4,618,315.00 |
Apr 13 2024 | 0.001272 | -0.000188 | -12.88% | 0.001453 | 0.001502 | 0.001221 | 4,775,833.00 |
Apr 12 2024 | 0.00146 | -0.000189 | -11.47% | 0.001647 | 0.00167 | 0.001445 | 4,648,203.00 |
Apr 11 2024 | 0.001648 | -0.000015 | -0.90% | 0.001662 | 0.001694 | 0.001634 | 3,662,127.00 |
Apr 10 2024 | 0.001664 | 0.000015 | 0.91% | 0.001648 | 0.001694 | 0.001612 | 4,330,911.00 |
Apr 09 2024 | 0.001649 | -0.00005 | -2.94% | 0.001701 | 0.00175 | 0.001627 | 2,323,683.00 |
Apr 08 2024 | 0.001699 | -0.000201 | -10.58% | 0.001677 | 0.00189 | 0.00161 | 4,622,902.00 |
Apr 07 2024 | 0.0019 | -0.000084 | -4.23% | 0.001979 | 0.002075 | 0.001868 | 4,545,964.00 |
Apr 06 2024 | 0.001984 | 0.000521 | 35.59% | 0.001458 | 0.002468 | 0.001458 | 3,764,107.00 |
Apr 05 2024 | 0.001463 | -0.000101 | -6.46% | 0.001565 | 0.001585 | 0.00145 | 5,235,330.00 |
Apr 04 2024 | 0.001564 | 0.00000400 | 0.26% | 0.001553 | 0.001607 | 0.001518 | 6,593,366.00 |
Apr 03 2024 | 0.00156 | -0.000014 | -0.89% | 0.001578 | 0.001596 | 0.00154 | 5,357,209.00 |
Apr 02 2024 | 0.001573 | -0.000043 | -2.66% | 0.001613 | 0.001627 | 0.001534 | 5,498,318.00 |
Apr 01 2024 | 0.001617 | -0.000059 | -3.52% | 0.001677 | 0.002211 | 0.001561 | 7,737,863.00 |
Mar 31 2024 | 0.001676 | -0.00000800 | -0.48% | 0.001684 | 0.0017 | 0.001653 | 2,900,832.00 |
Mar 30 2024 | 0.001684 | -0.000109 | -6.08% | 0.001791 | 0.001804 | 0.001645 | 3,731,654.00 |
Mar 29 2024 | 0.001793 | 0.000011 | 0.62% | 0.001781 | 0.002097 | 0.001702 | 4,980,848.00 |
Mar 28 2024 | 0.001782 | -0.000035 | -1.93% | 0.00182 | 0.00184 | 0.001704 | 5,791,158.00 |
Mar 27 2024 | 0.001817 | -0.000048 | -2.57% | 0.001865 | 0.001906 | 0.001801 | 5,769,618.00 |
Mar 26 2024 | 0.001865 | 0.000039 | 2.14% | 0.001863 | 0.001948 | 0.001851 | 6,271,535.00 |
Mar 25 2024 | 0.001826 | 0.000029 | 1.61% | 0.002447 | 0.002458 | 0.001751 | 11,476,922.00 |
Mar 24 2024 | 0.001797 | -0.000048 | -2.60% | 0.00184 | 0.001891 | 0.0017 | 6,599,046.00 |
Mar 23 2024 | 0.001845 | -0.000013 | -0.70% | 0.001831 | 0.002386 | 0.001741 | 6,526,119.00 |
Mar 22 2024 | 0.001858 | -0.000028 | -1.48% | 0.001923 | 0.001933 | 0.001824 | 7,811,442.00 |
Mar 21 2024 | 0.001886 | -0.000224 | -10.61% | 0.002104 | 0.002143 | 0.001866 | 5,717,562.00 |
Mar 20 2024 | 0.00211 | 0.00008 | 3.94% | 0.002022 | 0.002144 | 0.00196 | 4,331,883.00 |
Mar 19 2024 | 0.002031 | -0.000154 | -7.05% | 0.002181 | 0.002197 | 0.001994 | 4,826,389.00 |
Mar 18 2024 | 0.002185 | -0.00014 | -6.02% | 0.002447 | 0.002458 | 0.002184 | 9,646,477.00 |
Mar 17 2024 | 0.002326 | 0.000073 | 3.24% | 0.002272 | 0.002327 | 0.002197 | 5,548,043.00 |
Mar 16 2024 | 0.002253 | -0.000104 | -4.41% | 0.00236 | 0.002452 | 0.00225 | 5,614,041.00 |
Mar 15 2024 | 0.002357 | -0.000168 | -6.65% | 0.002447 | 0.002489 | 0.002297 | 10,612,272.00 |
Mar 14 2024 | 0.002525 | -0.000119 | -4.50% | 0.002642 | 0.002675 | 0.002478 | 5,207,358.00 |
Mar 13 2024 | 0.002644 | 0.000101 | 3.99% | 0.002505 | 0.002689 | 0.00249 | 5,110,492.00 |
Mar 12 2024 | 0.002543 | 0.00002 | 0.79% | 0.002566 | 0.002579 | 0.002423 | 4,934,542.00 |
Mar 11 2024 | 0.002523 | -0.000119 | -4.50% | 0.002447 | 0.002633 | 0.002383 | 6,946,774.00 |
Mar 10 2024 | 0.002642 | 0.000213 | 8.77% | 0.002464 | 0.002642 | 0.00241 | 5,178,264.00 |
Mar 09 2024 | 0.002429 | 0.000093 | 3.98% | 0.002335 | 0.002505 | 0.002314 | 6,067,869.00 |
Mar 08 2024 | 0.002336 | -0.00006 | -2.50% | 0.002402 | 0.002446 | 0.002298 | 5,986,973.00 |
Mar 07 2024 | 0.002395 | -0.00000700 | -0.29% | 0.002447 | 0.002487 | 0.002383 | 4,835,839.00 |
Mar 06 2024 | 0.002402 | 0.000025 | 1.05% | 0.002349 | 0.002474 | 0.0023 | 4,815,244.00 |
Mar 05 2024 | 0.002377 | -0.000129 | -5.15% | 0.002507 | 0.002582 | 0.002238 | 5,359,503.00 |
Mar 04 2024 | 0.002506 | 0.000102 | 4.26% | 0.002384 | 0.002523 | 0.002346 | 5,383,878.00 |
Mar 03 2024 | 0.002403 | -0.000026 | -1.07% | 0.002429 | 0.002458 | 0.002354 | 4,823,499.00 |
Mar 02 2024 | 0.00243 | 0.000164 | 7.24% | 0.0023 | 0.002458 | 0.002298 | 4,545,643.00 |