BABB More Historical Data - BAXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
BABB (Cryptocurrency:BAXUSD)
BABB (Cryptocurrency:BAXUSD) Historical

BAXUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.000702	-0.000012	-1.68%	0.000714	0.000718	0.000692	892,317.00
May 20 2024	0.000714	0.000052	7.85%	0.000663	0.000715	0.000657	1,004,805.00
May 19 2024	0.000662	-0.00000800	-1.19%	0.000669	0.000677	0.00066	27,510,464.00
May 18 2024	0.00067	0.00000059	0.09%	0.00067	0.000674	0.000667	431,574.00
May 17 2024	0.00067	0.000017	2.60%	0.000653	0.000675	0.000652	23,322,108.00
May 16 2024	0.000653	-0.000011	-1.66%	0.000663	0.000667	0.000646	781,300.00
May 15 2024	0.000663	0.000048	7.80%	0.000615	0.000664	0.000613	3,650,454.00
May 14 2024	0.000616	-0.000013	-2.07%	0.000629	0.000631	0.000611	1,601,506.00
May 13 2024	0.000629	0.000014	2.28%	0.000612	0.000634	0.000607	720,773.00
May 12 2024	0.000615	0.00000700	1.15%	0.000609	0.000618	0.000606	1,323,310.00
May 11 2024	0.000608	-0.00000100	-0.16%	0.000608	0.000614	0.000605	1,860,837.00
May 10 2024	0.000609	-0.000021	-3.33%	0.000629	0.000635	0.000602	7,831,086.00
May 09 2024	0.00063	0.000019	3.11%	0.000612	0.000634	0.000607	2,043,898.00
May 08 2024	0.000612	-0.000013	-2.08%	0.000623	0.00063	0.000609	491,078.00
May 07 2024	0.000625	-0.00000700	-1.11%	0.000632	0.000644	0.000623	10,581,922.00
May 06 2024	0.000632	-0.00000800	-1.25%	0.000591	0.000653	0.000588	17,376,056.00
May 05 2024	0.00064	0.00000100	0.16%	0.000639	0.000646	0.00063	1,304,033.00
May 04 2024	0.000639	0.00000900	1.43%	0.000629	0.000644	0.000626	20,826,208.00
May 03 2024	0.000629	0.000038	6.42%	0.000591	0.000633	0.000588	19,668,037.00
May 02 2024	0.000592	0.00000700	1.20%	0.000582	0.000596	0.000569	7,295,749.00
May 01 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	1,677,471.00
Apr 30 2024	0.000608	-0.00003	-4.70%	0.000638	0.000647	0.000591	880,436.00
Apr 29 2024	0.000638	0.00000800	1.27%	0.000649	0.000665	0.000618	2,466,559.00
Apr 28 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	14,242,020.00
Apr 27 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	1,753,410.00
Apr 26 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	1,738,438.00
Apr 25 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	1,916,734.00
Apr 24 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	1,450,921.00
Apr 23 2024	0.000664	-0.00000500	-0.75%	0.000668	0.000672	0.000659	5,699,060.00
Apr 22 2024	0.000669	0.000019	2.92%	0.000649	0.000672	0.000647	11,483,843.00
Apr 21 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	2,806,930.00
Apr 20 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	1,613,524.00
Apr 19 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	38,783,566.00
Apr 18 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	217,522.00
Apr 17 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	1,582,276.00
Apr 16 2024	0.000637	0.00000300	0.47%	0.000634	0.000643	0.000617	4,907,563.00
Apr 15 2024	0.000634	-0.000024	-3.65%	0.000658	0.000668	0.000623	3,285,737.00
Apr 14 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	16,348,098.00
Apr 13 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	7,921,608.00
Apr 12 2024	0.000671	-0.000029	-4.14%	0.0007	0.000712	0.00066	43,624,488.00
Apr 11 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	225,890.00
Apr 10 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	7,889,162.00
Apr 09 2024	0.000692	-0.000025	-3.49%	0.000716	0.000717	0.000683	8,353,089.00
Apr 08 2024	0.000717	0.000023	3.31%	0.000689	0.000727	0.000689	6,160,301.00
Apr 07 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	3,827,404.00
Apr 06 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	3,715,409.00
Apr 05 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	3,768,546.00
Apr 04 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	2,576,485.00
Apr 03 2024	0.000661	0.00000700	1.07%	0.000655	0.000669	0.000646	1,325,354.00
Apr 02 2024	0.000655	-0.000044	-6.30%	0.000697	0.000697	0.000646	8,023,945.00
Apr 01 2024	0.000699	-0.000014	-1.96%	0.000708	0.000709	0.000682	19,796,381.00
Mar 31 2024	0.000713	0.000016	2.30%	0.000697	0.000713	0.000697	8,452,201.00
Mar 30 2024	0.000697	-0.00000200	-0.29%	0.000699	0.000703	0.000696	2,471,000.00
Mar 29 2024	0.000699	-0.00000900	-1.27%	0.000708	0.000709	0.000691	29,135,307.00
Mar 28 2024	0.000708	0.000015	2.17%	0.000695	0.000716	0.00069	7,938,102.00
Mar 27 2024	0.000692	-0.00000800	-1.14%	0.0007	0.000717	0.000684	12,798,520.00
Mar 26 2024	0.0007	0.00000072	0.10%	0.000698	0.000716	0.000694	14,891,954.00
Mar 25 2024	0.000699	0.000026	3.86%	0.000637	0.000712	0.000632	10,473,285.00
Mar 24 2024	0.000673	0.00003	4.66%	0.000641	0.000676	0.000638	11,616,880.00
Mar 23 2024	0.000644	0.00000900	1.42%	0.000637	0.000659	0.00063	1,454,708.00
Mar 22 2024	0.000634	-0.00002	-3.05%	0.000655	0.000666	0.000623	1,443,283.00
Mar 21 2024	0.000655	-0.000024	-3.54%	0.000679	0.000682	0.000646	5,270,128.00
Mar 20 2024	0.000678	0.000056	9.00%	0.000621	0.000681	0.000609	4,941,721.00
Mar 19 2024	0.000622	-0.000056	-8.26%	0.000677	0.000681	0.000615	26,425,979.00
Mar 18 2024	0.000678	-0.00000600	-0.88%	0.000731	0.000738	0.00066	11,751,346.00
Mar 17 2024	0.000684	0.000031	4.75%	0.000656	0.000688	0.000646	17,520,957.00
Mar 16 2024	0.000652	-0.000044	-6.32%	0.000696	0.0007	0.00065	10,389,657.00
Mar 15 2024	0.000696	-0.000018	-2.52%	0.000731	0.000738	0.00066	20,015,478.00
Mar 14 2024	0.000715	-0.000017	-2.32%	0.000731	0.000738	0.000686	5,951,211.00
Mar 13 2024	0.000731	0.000016	2.24%	0.000714	0.000737	0.000713	30,195,942.00
Mar 12 2024	0.000715	-0.00000700	-0.97%	0.000723	0.00073	0.000692	10,024,880.00
Mar 11 2024	0.000722	0.000031	4.49%	0.00067	0.000729	0.000669	61,610,151.00
Mar 10 2024	0.00069	0.00000500	0.73%	0.000685	0.0007	0.000683	3,338,869.00
Mar 09 2024	0.000685	0.00000200	0.29%	0.000683	0.000687	0.000681	15,646,801.00
Mar 08 2024	0.000683	0.000012	1.79%	0.00067	0.0007	0.000665	15,970,478.00
Mar 07 2024	0.000671	0.00001	1.51%	0.00066	0.000681	0.000657	24,759,175.00
Mar 06 2024	0.000661	0.000017	2.64%	0.000637	0.000676	0.000628	17,396,853.00
Mar 05 2024	0.000644	-0.000034	-5.01%	0.000683	0.000691	0.000607	20,771,224.00
Mar 04 2024	0.000678	0.000048	7.62%	0.000612	0.000685	0.000608	52,247,530.00
Mar 03 2024	0.00063	0.00001	1.61%	0.00062	0.000633	0.000615	12,211,996.00
Mar 02 2024	0.00062	-0.00000500	-0.80%	0.000625	0.000625	0.000616	13,532,337.00
Mar 01 2024	0.000625	0.000011	1.79%	0.000612	0.000632	0.000608	16,652,930.00
Feb 29 2024	0.000614	-0.00001	-1.60%	0.000623	0.000637	0.000605	11,127,900.00
Feb 28 2024	0.000625	0.000055	9.65%	0.00057	0.00064	0.000567	20,705,102.00
Feb 27 2024	0.00057	0.000025	4.59%	0.000546	0.000576	0.000545	9,170,206.00
Feb 26 2024	0.000545	0.000028	5.41%	0.000518	0.00055	0.000508	48,788,275.00
Feb 25 2024	0.000518	0.00000200	0.39%	0.000516	0.00052	0.000513	16,932,004.00
Feb 24 2024	0.000516	0.00000700	1.38%	0.000508	0.000517	0.000506	1,067,328.00
Feb 23 2024	0.000509	-0.00000400	-0.78%	0.000513	0.000515	0.000505	3,387,496.00
Feb 22 2024	0.000513	-0.00000700	-1.35%	0.000518	0.00052	0.000509	2,842,470.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions