Bounty0x More Historical Data - BNTYUST | 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
Bounty0x (Cryptocurrency:BNTYUST)
Bounty0x (Cryptocurrency:BNTYUST) Historical

BNTYUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.000446	0.000013	3.00%	0.000852	0.000861	0.000433	30,340,874.00
Jun 04 2024	0.000433	0.00000600	1.41%	0.000427	0.000435	0.000419	14,018,851.00
Jun 03 2024	0.000427	-0.00000400	-0.93%	0.000431	0.000431	0.000424	32,378,616.00
Jun 02 2024	0.000431	-0.00000200	-0.46%	0.000433	0.000434	0.000421	31,452,860.00
Jun 01 2024	0.000433	-0.000011	-2.48%	0.000444	0.000447	0.000419	31,303,639.00
May 31 2024	0.000444	-0.00000800	-1.77%	0.000452	0.000454	0.000437	29,468,335.00
May 30 2024	0.000452	-0.00000900	-1.95%	0.000461	0.000463	0.000451	27,358,094.00
May 29 2024	0.000461	0.00000700	1.54%	0.000454	0.000517	0.000451	28,312,752.00
May 28 2024	0.000454	-0.000019	-4.02%	0.000472	0.000474	0.000451	29,622,632.00
May 27 2024	0.000473	0.00	0.00%	0.000473	0.000485	0.000462	28,013,929.00
May 26 2024	0.000473	0.000041	9.49%	0.000432	0.00059	0.000429	34,735,902.00
May 25 2024	0.000432	-0.00000300	-0.69%	0.000435	0.000436	0.000429	30,649,023.00
May 24 2024	0.000435	-0.00002	-4.40%	0.000455	0.000459	0.000432	29,723,532.00
May 23 2024	0.000455	-0.00000200	-0.44%	0.000456	0.000468	0.000439	29,357,344.00
May 22 2024	0.000457	0.00000100	0.22%	0.000456	0.000471	0.000454	25,363,192.00
May 21 2024	0.000456	0.000022	5.07%	0.000434	0.000463	0.000434	29,981,997.00
May 20 2024	0.000434	0.00000700	1.64%	0.000427	0.000436	0.000427	21,252,447.00
May 19 2024	0.000427	0.00000200	0.47%	0.000425	0.000432	0.000423	22,960,371.00
May 18 2024	0.000425	0.000015	3.66%	0.00041	0.000429	0.000409	32,161,266.00
May 17 2024	0.00041	0.00000700	1.74%	0.000402	0.000449	0.000402	31,784,207.00
May 16 2024	0.000403	0.00000400	1.00%	0.000397	0.000421	0.000395	33,445,142.00
May 15 2024	0.000399	-0.000026	-6.12%	0.000425	0.000426	0.000394	33,542,416.00
May 14 2024	0.000425	-0.00001	-2.30%	0.000435	0.000436	0.00042	30,513,019.00
May 13 2024	0.000435	-0.00000800	-1.81%	0.000852	0.000861	0.00042	30,766,427.00
May 12 2024	0.000443	0.000024	5.73%	0.000419	0.00045	0.000416	32,251,211.00
May 11 2024	0.000419	0.000023	5.81%	0.000396	0.00045	0.00039	33,513,268.00
May 10 2024	0.000396	-0.000016	-3.88%	0.000412	0.000425	0.000393	33,966,593.00
May 09 2024	0.000412	0.00000200	0.49%	0.00041	0.000425	0.000385	35,077,777.00
May 08 2024	0.00041	0.00000300	0.74%	0.000407	0.000426	0.000378	35,512,711.00
May 07 2024	0.000407	0.000015	3.83%	0.000392	0.000427	0.000379	34,531,285.00
May 06 2024	0.000392	-0.00000300	-0.76%	0.000396	0.000398	0.00039	28,222,391.00
May 05 2024	0.000395	0.000034	9.42%	0.000361	0.000406	0.00036	37,285,910.00
May 04 2024	0.000361	-0.00001	-2.70%	0.000371	0.000375	0.000335	37,833,452.00
May 03 2024	0.000371	0.000018	5.10%	0.000353	0.000386	0.000351	36,523,625.00
May 02 2024	0.000353	-0.00001	-2.75%	0.000363	0.000365	0.000322	42,826,090.00
May 01 2024	0.000363	0.00000300	0.83%	0.00036	0.000373	0.000334	34,665,186.00
Apr 30 2024	0.00036	-0.000051	-12.41%	0.000411	0.000434	0.000321	40,533,984.00
Apr 29 2024	0.000411	-0.000024	-5.52%	0.000852	0.000861	0.000411	53,899,146.00
Apr 28 2024	0.000435	-0.000182	-29.50%	0.000617	0.00072	0.00041	66,034,356.00
Apr 27 2024	0.000617	0.000092	17.52%	0.000525	0.00072	0.000503	33,100,035.00
Apr 26 2024	0.000525	0.000058	12.42%	0.000467	0.00063	0.000449	31,853,344.00
Apr 25 2024	0.000467	-0.000068	-12.71%	0.000535	0.000536	0.000423	26,817,479.00
Apr 24 2024	0.000535	0.00000900	1.71%	0.000526	0.000564	0.000526	24,700,587.00
Apr 23 2024	0.000526	0.000018	3.54%	0.000508	0.00056	0.000503	25,652,892.00
Apr 22 2024	0.000508	0.000035	7.40%	0.000852	0.000861	0.000472	26,563,164.00
Apr 21 2024	0.000473	0.00000100	0.21%	0.000472	0.000473	0.00047	28,782,459.00
Apr 20 2024	0.000472	0.000014	3.06%	0.000458	0.000473	0.000456	28,788,495.00
Apr 19 2024	0.000458	0.000039	9.31%	0.000419	0.000465	0.000415	28,277,865.00
Apr 18 2024	0.000419	0.00000100	0.24%	0.000418	0.00042	0.000417	32,950,574.00
Apr 17 2024	0.000418	-0.00000900	-2.11%	0.000427	0.000436	0.000415	32,582,892.00
Apr 16 2024	0.000427	-0.00000200	-0.47%	0.000429	0.000432	0.000425	29,704,284.00
Apr 15 2024	0.000429	-0.00000400	-0.92%	0.000434	0.000435	0.000425	30,742,692.00
Apr 14 2024	0.000433	0.00000200	0.46%	0.000431	0.000446	0.000425	32,373,842.00
Apr 13 2024	0.000431	-0.000132	-23.45%	0.000563	0.000563	0.000425	36,721,714.00
Apr 12 2024	0.000563	-0.000059	-9.49%	0.000619	0.000624	0.000548	22,481,544.00
Apr 11 2024	0.000622	-0.00000300	-0.48%	0.000632	0.000686	0.000618	22,425,927.00
Apr 10 2024	0.000625	0.000013	2.12%	0.000614	0.000626	0.000609	13,112,102.00
Apr 09 2024	0.000612	-0.000036	-5.56%	0.000648	0.00067	0.000601	21,157,363.00
Apr 08 2024	0.000648	-0.00003	-4.42%	0.000678	0.000729	0.000611	23,631,997.00
Apr 07 2024	0.000678	-0.00000300	-0.44%	0.000681	0.000693	0.000671	20,288,217.00
Apr 06 2024	0.000681	-0.000022	-3.13%	0.000695	0.000706	0.00068	20,315,018.00
Apr 05 2024	0.000703	0.00000100	0.14%	0.000704	0.000724	0.00066	22,698,713.00
Apr 04 2024	0.000702	0.000087	14.15%	0.000614	0.000847	0.00061	27,264,288.00
Apr 03 2024	0.000615	0.000019	3.19%	0.000596	0.000618	0.000581	25,838,147.00
Apr 02 2024	0.000596	-0.000011	-1.81%	0.000607	0.000664	0.00058	25,283,552.00
Apr 01 2024	0.000607	-0.00000300	-0.49%	0.000613	0.000615	0.000602	24,778,929.00
Mar 31 2024	0.00061	0.00000400	0.66%	0.000606	0.000649	0.00058	25,899,484.00
Mar 30 2024	0.000606	-0.00000700	-1.14%	0.000613	0.000666	0.000562	38,814,278.00
Mar 29 2024	0.000613	0.000074	13.73%	0.000539	0.00075	0.000515	42,252,711.00
Mar 28 2024	0.000539	0.00000700	1.32%	0.00053	0.000578	0.000515	46,717,314.00
Mar 27 2024	0.000532	-0.000083	-13.50%	0.000615	0.000624	0.000521	50,150,149.00
Mar 26 2024	0.000615	-0.000182	-22.84%	0.000797	0.000917	0.000556	72,669,566.00
Mar 25 2024	0.000797	0.000156	24.34%	0.000641	0.00095	0.000636	66,843,981.00
Mar 24 2024	0.000641	0.00001	1.58%	0.000631	0.000648	0.000595	30,098,271.00
Mar 23 2024	0.000631	0.000047	8.05%	0.000584	0.00065	0.000575	42,630,189.00
Mar 22 2024	0.000584	0.000031	5.61%	0.000553	0.000598	0.000549	42,367,180.00
Mar 21 2024	0.000553	-0.000015	-2.64%	0.000568	0.000576	0.000542	45,356,024.00
Mar 20 2024	0.000568	0.000111	24.29%	0.000457	0.000625	0.000457	45,996,690.00
Mar 19 2024	0.000457	-0.00000700	-1.51%	0.000464	0.000466	0.000434	54,010,926.00
Mar 18 2024	0.000464	-0.000044	-8.66%	0.000506	0.00051	0.000458	37,427,639.00
Mar 17 2024	0.000508	-0.00000600	-1.17%	0.000514	0.000517	0.00049	43,867,590.00
Mar 16 2024	0.000514	-0.000047	-8.38%	0.000561	0.000561	0.000514	41,116,415.00
Mar 15 2024	0.000561	-0.000085	-13.16%	0.000647	0.00065	0.000558	49,101,021.00
Mar 14 2024	0.000646	0.000055	9.31%	0.000592	0.000678	0.000591	34,658,868.00
Mar 13 2024	0.000591	-0.00000600	-1.01%	0.000597	0.000599	0.00059	23,201,624.00
Mar 12 2024	0.000597	0.000033	5.85%	0.000562	0.000613	0.00056	41,681,564.00
Mar 11 2024	0.000564	0.000011	1.99%	0.000554	0.000572	0.000554	51,404,650.00
Mar 10 2024	0.000553	-0.000058	-9.49%	0.000605	0.000606	0.000544	38,256,173.00
Mar 09 2024	0.000611	0.000037	6.45%	0.000574	0.000678	0.000571	35,841,826.00
Mar 08 2024	0.000574	0.000033	6.10%	0.000541	0.000575	0.00054	33,702,686.00

Mfpr China 30 S

Global X Management AUS

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