Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BCUGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.039918 | -0.000274 | -0.68% | 0.040218 | 0.04068 | 0.039457 | 241,546.00 |
| Jun 29 2024 | 0.040192 | 0.000134 | 0.34% | 0.039956 | 0.040322 | 0.039913 | 270,191.00 |
| Jun 28 2024 | 0.040058 | -0.000158 | -0.39% | 0.040422 | 0.040728 | 0.039631 | 227,960.00 |
| Jun 27 2024 | 0.040216 | -0.001869 | -4.44% | 0.042107 | 0.042325 | 0.039861 | 204,574.00 |
| Jun 26 2024 | 0.042084 | -0.003667 | -8.02% | 0.045535 | 0.045804 | 0.041394 | 10,883.00 |
| Jun 25 2024 | 0.045751 | 0.002529 | 5.85% | 0.043261 | 0.047848 | 0.042995 | 1,226.00 |
| Jun 24 2024 | 0.043222 | -0.002322 | -5.10% | 0.045535 | 0.045843 | 0.042616 | 50,087.00 |
| Jun 23 2024 | 0.045543 | -0.000439 | -0.95% | 0.045982 | 0.046299 | 0.044867 | 15,926.00 |
| Jun 22 2024 | 0.045982 | -0.00305 | -6.22% | 0.049063 | 0.049063 | 0.045606 | 15,255.00 |
| Jun 21 2024 | 0.049032 | 0.001573 | 3.31% | 0.047429 | 0.049428 | 0.047166 | 93.00 |
| Jun 20 2024 | 0.047459 | 0.003307 | 7.49% | 0.044158 | 0.047695 | 0.043935 | 13,552.00 |
| Jun 19 2024 | 0.044152 | -0.000998 | -2.21% | 0.045174 | 0.045723 | 0.043902 | 138,662.00 |
| Jun 18 2024 | 0.04515 | -0.000751 | -1.64% | 0.046027 | 0.046031 | 0.044223 | 179,760.00 |
| Jun 17 2024 | 0.045901 | -0.003761 | -7.57% | 0.049534 | 0.050204 | 0.043339 | 1,135.00 |
| Jun 16 2024 | 0.049663 | 0.002249 | 4.74% | 0.047381 | 0.050075 | 0.047242 | 4,865.00 |
| Jun 15 2024 | 0.047413 | -0.003144 | -6.22% | 0.05056 | 0.054635 | 0.047036 | 433.00 |
| Jun 14 2024 | 0.050557 | -0.000093 | -0.18% | 0.050706 | 0.051148 | 0.045508 | 958.00 |
| Jun 13 2024 | 0.050651 | -0.002715 | -5.09% | 0.053311 | 0.056592 | 0.050531 | 3,212.00 |
| Jun 12 2024 | 0.053366 | 0.005956 | 12.56% | 0.047426 | 0.054091 | 0.047194 | 72,652.00 |
| Jun 11 2024 | 0.04741 | -0.0026 | -5.20% | 0.050288 | 0.050793 | 0.046914 | 166,839.00 |
| Jun 10 2024 | 0.05001 | -0.000923 | -1.81% | 0.049534 | 0.051341 | 0.049247 | 1,174.00 |
| Jun 09 2024 | 0.050932 | 0.001106 | 2.22% | 0.049534 | 0.051118 | 0.049247 | 22,943.00 |
| Jun 08 2024 | 0.049827 | -0.002889 | -5.48% | 0.052545 | 0.052982 | 0.049677 | 157,672.00 |
| Jun 07 2024 | 0.052715 | -0.00124 | -2.30% | 0.053434 | 0.055165 | 0.052453 | 113,195.00 |
| Jun 06 2024 | 0.053956 | -0.004005 | -6.91% | 0.057951 | 0.06285 | 0.053609 | 144,374.00 |
| Jun 05 2024 | 0.057961 | -0.010295 | -15.08% | 0.065722 | 0.081078 | 0.057659 | 77,835.00 |
| Jun 04 2024 | 0.068256 | -0.003364 | -4.70% | 0.07171 | 0.072143 | 0.068062 | 31,781.00 |
| Jun 03 2024 | 0.07162 | -0.005074 | -6.62% | 0.076603 | 0.076983 | 0.071044 | 84,279.00 |
| Jun 02 2024 | 0.076694 | -0.000333 | -0.43% | 0.077026 | 0.090967 | 0.069166 | 97,416.00 |
| Jun 01 2024 | 0.077026 | 0.000858 | 1.13% | 0.076173 | 0.119108 | 0.069954 | 106,162.00 |
| May 31 2024 | 0.076168 | 0.010421 | 15.85% | 0.065722 | 0.081676 | 0.065285 | 86,379.00 |
| May 30 2024 | 0.065747 | 0.004337 | 7.06% | 0.061434 | 0.066019 | 0.060265 | 112,595.00 |
| May 29 2024 | 0.06141 | -0.001214 | -1.94% | 0.062558 | 0.063584 | 0.060124 | 10,488.00 |
| May 28 2024 | 0.062624 | 0.001994 | 3.29% | 0.059984 | 0.065994 | 0.059557 | 129,771.00 |
| May 27 2024 | 0.06063 | 0.003028 | 5.26% | 0.057762 | 0.060926 | 0.057107 | 110,868.00 |
| May 26 2024 | 0.057602 | 0.000042 | 0.07% | 0.057189 | 0.058474 | 0.057055 | 176,538.00 |
| May 25 2024 | 0.05756 | -0.002259 | -3.78% | 0.05963 | 0.059645 | 0.055339 | 127,923.00 |
| May 24 2024 | 0.059819 | 0.002241 | 3.89% | 0.057762 | 0.06276 | 0.057332 | 147,944.00 |
| May 23 2024 | 0.057577 | -0.001547 | -2.62% | 0.058827 | 0.060421 | 0.054264 | 89,799.00 |
| May 22 2024 | 0.059125 | -0.000718 | -1.20% | 0.059797 | 0.06066 | 0.058471 | 151,204.00 |
| May 21 2024 | 0.059842 | 0.000981 | 1.67% | 0.058986 | 0.061912 | 0.058986 | 123,781.00 |
| May 20 2024 | 0.058861 | 0.004919 | 9.12% | 0.053444 | 0.064033 | 0.052268 | 64,625.00 |
| May 19 2024 | 0.053943 | 0.000362 | 0.68% | 0.053524 | 0.054428 | 0.053049 | 184,846.00 |
| May 18 2024 | 0.053581 | 0.000419 | 0.79% | 0.053132 | 0.053928 | 0.052971 | 184,791.00 |
| May 17 2024 | 0.053161 | -0.000051 | -0.10% | 0.052989 | 0.054066 | 0.052533 | 181,530.00 |
| May 16 2024 | 0.053213 | -0.000217 | -0.41% | 0.053051 | 0.053528 | 0.052452 | 184,402.00 |
| May 15 2024 | 0.05343 | 0.000045 | 0.08% | 0.053444 | 0.05379 | 0.052268 | 187,236.00 |
| May 14 2024 | 0.053384 | 0.000074 | 0.14% | 0.052717 | 0.05786 | 0.052561 | 52,939.00 |
| May 13 2024 | 0.053311 | 0.000519 | 0.98% | 0.052579 | 0.06095 | 0.052114 | 49,914.00 |
| May 12 2024 | 0.052792 | 0.000275 | 0.52% | 0.052579 | 0.0532 | 0.052178 | 129,476.00 |
| May 11 2024 | 0.052517 | -0.000076 | -0.14% | 0.052651 | 0.053256 | 0.051459 | 73,225.00 |
| May 10 2024 | 0.052592 | 0.000089 | 0.17% | 0.052416 | 0.05296 | 0.050119 | 101,483.00 |
| May 09 2024 | 0.052503 | 0.00033 | 0.63% | 0.052214 | 0.052979 | 0.051537 | 77,614.00 |
| May 08 2024 | 0.052173 | -0.002305 | -4.23% | 0.054374 | 0.054846 | 0.051326 | 153,683.00 |
| May 07 2024 | 0.054478 | -0.000051 | -0.09% | 0.054525 | 0.057006 | 0.05382 | 87,083.00 |
| May 06 2024 | 0.05453 | 0.00229 | 4.38% | 0.05354 | 0.06668 | 0.0532 | 62,945.00 |
| May 05 2024 | 0.052239 | -0.002586 | -4.72% | 0.054811 | 0.055158 | 0.052107 | 105,048.00 |
| May 04 2024 | 0.054826 | 0.001197 | 2.23% | 0.053566 | 0.059048 | 0.053183 | 96,255.00 |
| May 03 2024 | 0.053629 | 0.000088 | 0.16% | 0.05354 | 0.055056 | 0.0532 | 42,549.00 |
| May 02 2024 | 0.053541 | 0.001311 | 2.51% | 0.052171 | 0.054915 | 0.051494 | 126,413.00 |
| May 01 2024 | 0.05223 | -0.002281 | -4.18% | 0.054323 | 0.054787 | 0.051159 | 136,938.00 |
| Apr 30 2024 | 0.054511 | -0.002111 | -3.73% | 0.056502 | 0.057269 | 0.054112 | 113,782.00 |
| Apr 29 2024 | 0.056622 | -0.004083 | -6.73% | 0.058626 | 0.066338 | 0.054587 | 57,143.00 |
| Apr 28 2024 | 0.060705 | 0.001426 | 2.41% | 0.05928 | 0.06192 | 0.059186 | 47,783.00 |
| Apr 27 2024 | 0.059278 | -0.002633 | -4.25% | 0.0621 | 0.062222 | 0.055881 | 140,751.00 |
| Apr 26 2024 | 0.061911 | 0.001134 | 1.87% | 0.060738 | 0.062527 | 0.060479 | 162,113.00 |
| Apr 25 2024 | 0.060778 | -0.001105 | -1.79% | 0.061975 | 0.062591 | 0.058845 | 67,217.00 |
| Apr 24 2024 | 0.061883 | -0.001179 | -1.87% | 0.063127 | 0.064292 | 0.060529 | 13,345.00 |
| Apr 23 2024 | 0.063062 | 0.00016 | 0.25% | 0.062875 | 0.068666 | 0.059426 | 39,388.00 |
| Apr 22 2024 | 0.062902 | 0.003031 | 5.06% | 0.058626 | 0.068748 | 0.057976 | 66,773.00 |
| Apr 21 2024 | 0.059871 | -0.001775 | -2.88% | 0.061608 | 0.061628 | 0.057052 | 29,867.00 |
| Apr 20 2024 | 0.061646 | 0.002764 | 4.69% | 0.058626 | 0.061815 | 0.056796 | 94,632.00 |
| Apr 19 2024 | 0.058882 | 0.003432 | 6.19% | 0.055354 | 0.061382 | 0.052546 | 36,136.00 |
| Apr 18 2024 | 0.05545 | 0.001406 | 2.60% | 0.054169 | 0.057154 | 0.052601 | 22,401.00 |
| Apr 17 2024 | 0.054045 | -0.002106 | -3.75% | 0.056111 | 0.056776 | 0.053457 | 8,588.00 |
| Apr 16 2024 | 0.056151 | -0.002099 | -3.60% | 0.058159 | 0.065766 | 0.053558 | 82,419.00 |
| Apr 15 2024 | 0.05825 | -0.001277 | -2.15% | 0.059275 | 0.063052 | 0.057623 | 82,494.00 |
| Apr 14 2024 | 0.059527 | 0.001684 | 2.91% | 0.057634 | 0.060997 | 0.054304 | 79,005.00 |
| Apr 13 2024 | 0.057842 | -0.015816 | -21.47% | 0.073319 | 0.073441 | 0.056481 | 13,462.00 |
| Apr 12 2024 | 0.073658 | -0.005817 | -7.32% | 0.079395 | 0.080185 | 0.070302 | 39,447.00 |
| Apr 11 2024 | 0.079475 | -0.004709 | -5.59% | 0.084086 | 0.084143 | 0.076259 | 21,076.00 |
| Apr 10 2024 | 0.084183 | 0.001436 | 1.74% | 0.082659 | 0.093145 | 0.077869 | 23,803.00 |
| Apr 09 2024 | 0.082747 | -0.001776 | -2.10% | 0.084613 | 0.088487 | 0.081092 | 18,113.00 |
| Apr 08 2024 | 0.084523 | -0.002617 | -3.00% | 0.140916 | 0.292887 | 0.081249 | 42,787.00 |
| Apr 07 2024 | 0.08714 | 0.000689 | 0.80% | 0.08625 | 0.09796 | 0.085976 | 27,497.00 |
| Apr 06 2024 | 0.086452 | -0.033262 | -27.78% | 0.119301 | 0.161516 | 0.082837 | 35,716.00 |
| Apr 05 2024 | 0.119713 | -0.006008 | -4.78% | 0.140916 | 0.292887 | 0.113166 | 29,385.00 |
| Apr 04 2024 | 0.125722 | 0.067454 | 115.77% | 0.058402 | 0.14092 | 0.057849 | 122,393.00 |
| Apr 03 2024 | 0.058267 | 0.000579 | 1.00% | 0.058272 | 0.059554 | 0.057238 | 176,720.00 |
| Apr 02 2024 | 0.057688 | -0.003223 | -5.29% | 0.060939 | 0.061036 | 0.057557 | 126,051.00 |
