Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BPPPPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.001178 | 0.00000200 | 0.17% | 0.001176 | 0.00121 | 0.001169 | 7,589,900.00 |
| May 23 2024 | 0.001176 | -0.000086 | -6.81% | 0.001262 | 0.001307 | 0.001161 | 9,592,058.00 |
| May 22 2024 | 0.001262 | 0.00004 | 3.27% | 0.001225 | 0.001266 | 0.001211 | 11,249,001.00 |
| May 21 2024 | 0.001222 | 0.00000300 | 0.25% | 0.001219 | 0.001237 | 0.001184 | 10,057,526.00 |
| May 20 2024 | 0.001219 | 0.0001 | 8.94% | 0.001112 | 0.001271 | 0.001091 | 14,235,624.00 |
| May 19 2024 | 0.001119 | -0.000059 | -5.01% | 0.001178 | 0.001179 | 0.001092 | 10,806,771.00 |
| May 18 2024 | 0.001178 | -0.000068 | -5.46% | 0.001246 | 0.001283 | 0.00115 | 10,179,576.00 |
| May 17 2024 | 0.001246 | 0.000079 | 6.77% | 0.001167 | 0.001258 | 0.001167 | 6,640,942.00 |
| May 16 2024 | 0.001167 | -0.00001 | -0.85% | 0.001177 | 0.001204 | 0.001162 | 10,693,012.00 |
| May 15 2024 | 0.001177 | -0.000034 | -2.81% | 0.001211 | 0.001224 | 0.001164 | 9,222,298.00 |
| May 14 2024 | 0.001211 | -0.000023 | -1.86% | 0.001234 | 0.001283 | 0.001162 | 5,510,578.00 |
| May 13 2024 | 0.001234 | -0.000271 | -18.01% | 0.001412 | 0.00149 | 0.001069 | 13,208,733.00 |
| May 12 2024 | 0.001505 | 0.000167 | 12.48% | 0.001338 | 0.001648 | 0.001338 | 2,590,680.00 |
| May 11 2024 | 0.001338 | 0.000062 | 4.86% | 0.001276 | 0.001628 | 0.00127 | 3,917,158.00 |
| May 10 2024 | 0.001276 | 0.00006 | 4.93% | 0.001216 | 0.0017 | 0.00111 | 7,272,656.00 |
| May 09 2024 | 0.001216 | 0.000064 | 5.56% | 0.001152 | 0.00175 | 0.001 | 9,518,659.00 |
| May 08 2024 | 0.001152 | 0.000016 | 1.41% | 0.001136 | 0.001386 | 0.001132 | 7,691,693.00 |
| May 07 2024 | 0.001136 | 0.00000400 | 0.35% | 0.001132 | 0.001156 | 0.0011 | 11,454,733.00 |
| May 06 2024 | 0.001132 | -0.000169 | -12.99% | 0.001298 | 0.001313 | 0.001115 | 15,169,716.00 |
| May 05 2024 | 0.001301 | -0.00007 | -5.11% | 0.001372 | 0.0014 | 0.001112 | 10,571,647.00 |
| May 04 2024 | 0.001371 | 0.000048 | 3.63% | 0.001316 | 0.001396 | 0.001268 | 7,403,735.00 |
| May 03 2024 | 0.001323 | -0.000037 | -2.72% | 0.001357 | 0.001361 | 0.001303 | 10,340,640.00 |
| May 02 2024 | 0.00136 | 0.000168 | 14.09% | 0.001189 | 0.001396 | 0.001189 | 10,892,310.00 |
| May 01 2024 | 0.001192 | -0.000025 | -2.05% | 0.001217 | 0.001221 | 0.00107 | 12,107,469.00 |
| Apr 30 2024 | 0.001217 | -0.000092 | -7.03% | 0.00131 | 0.001316 | 0.001171 | 11,172,651.00 |
| Apr 29 2024 | 0.001309 | -0.00000100 | -0.08% | 0.001314 | 0.001316 | 0.001304 | 17,509,009.00 |
| Apr 28 2024 | 0.00131 | -0.000019 | -1.43% | 0.001329 | 0.001344 | 0.001295 | 10,159,385.00 |
| Apr 27 2024 | 0.001329 | 0.000041 | 3.18% | 0.001288 | 0.001339 | 0.001261 | 10,759,992.00 |
| Apr 26 2024 | 0.001288 | -0.000078 | -5.71% | 0.001366 | 0.001375 | 0.001275 | 10,069,629.00 |
| Apr 25 2024 | 0.001366 | 0.000048 | 3.64% | 0.001318 | 0.001456 | 0.0013 | 9,730,547.00 |
| Apr 24 2024 | 0.001318 | 0.000084 | 6.81% | 0.001234 | 0.001478 | 0.001234 | 8,728,239.00 |
| Apr 23 2024 | 0.001234 | 0.000071 | 6.10% | 0.001165 | 0.001266 | 0.001149 | 10,979,543.00 |
| Apr 22 2024 | 0.001163 | 0.000089 | 8.29% | 0.001038 | 0.001298 | 0.001 | 17,296,441.00 |
| Apr 21 2024 | 0.001074 | -0.000108 | -9.14% | 0.001186 | 0.001193 | 0.001054 | 10,722,472.00 |
| Apr 20 2024 | 0.001182 | -0.000043 | -3.51% | 0.001225 | 0.001298 | 0.001177 | 10,873,198.00 |
| Apr 19 2024 | 0.001225 | 0.000025 | 2.08% | 0.0012 | 0.001261 | 0.00117 | 10,718,377.00 |
| Apr 18 2024 | 0.0012 | -0.000048 | -3.85% | 0.001248 | 0.001264 | 0.001191 | 8,711,238.00 |
| Apr 17 2024 | 0.001248 | -0.000115 | -8.44% | 0.001363 | 0.00139 | 0.00119 | 8,107,126.00 |
| Apr 16 2024 | 0.001363 | -0.00000800 | -0.58% | 0.001371 | 0.0014 | 0.001331 | 11,097,497.00 |
| Apr 15 2024 | 0.001371 | 0.000047 | 3.55% | 0.001324 | 0.001429 | 0.001206 | 19,461,246.00 |
| Apr 14 2024 | 0.001324 | 0.000256 | 23.97% | 0.001068 | 0.001332 | 0.001067 | 13,231,214.00 |
| Apr 13 2024 | 0.001068 | -0.000046 | -4.13% | 0.001117 | 0.00133 | 0.001066 | 12,304,778.00 |
| Apr 12 2024 | 0.001114 | -0.000237 | -17.54% | 0.001355 | 0.00175 | 0.001107 | 7,267,893.00 |
| Apr 11 2024 | 0.001351 | 0.000021 | 1.58% | 0.00133 | 0.001364 | 0.001265 | 1,684,160.00 |
| Apr 10 2024 | 0.00133 | 0.000181 | 15.75% | 0.001149 | 0.001332 | 0.00114 | 3,996,167.00 |
| Apr 09 2024 | 0.001149 | -0.000146 | -11.27% | 0.001295 | 0.001386 | 0.001128 | 4,211,339.00 |
| Apr 08 2024 | 0.001295 | 0.000251 | 24.04% | 0.00104 | 0.00172 | 0.001037 | 14,733,796.00 |
| Apr 07 2024 | 0.001044 | -0.000069 | -6.20% | 0.001113 | 0.001117 | 0.001018 | 10,154,637.00 |
| Apr 06 2024 | 0.001113 | 0.000015 | 1.37% | 0.001098 | 0.001128 | 0.001018 | 5,842,854.00 |
| Apr 05 2024 | 0.001098 | 0.000036 | 3.39% | 0.001062 | 0.001181 | 0.000964 | 6,947,648.00 |
| Apr 04 2024 | 0.001062 | 0.000196 | 22.63% | 0.000866 | 0.001852 | 0.000847 | 19,348,715.00 |
| Apr 03 2024 | 0.000866 | 0.000012 | 1.41% | 0.000854 | 0.2763 | 0.000847 | 16,437,856.00 |
| Apr 02 2024 | 0.000854 | -0.000022 | -2.51% | 0.000876 | 0.000891 | 0.000848 | 3,199,846.00 |
| Apr 01 2024 | 0.000876 | -0.000036 | -3.95% | 0.000914 | 0.000923 | 0.000781 | 17,008,888.00 |
| Mar 31 2024 | 0.000912 | 0.000143 | 18.60% | 0.000769 | 0.000937 | 0.000766 | 18,375,469.00 |
| Mar 30 2024 | 0.000769 | -0.000039 | -4.83% | 0.000808 | 0.000816 | 0.000763 | 18,153,016.00 |
| Mar 29 2024 | 0.000808 | 0.000039 | 5.07% | 0.000769 | 0.000933 | 0.000767 | 18,008,490.00 |
| Mar 28 2024 | 0.000769 | -0.000022 | -2.78% | 0.000791 | 0.000795 | 0.000762 | 31,129,056.00 |
| Mar 27 2024 | 0.000791 | -0.000042 | -5.04% | 0.000833 | 0.000838 | 0.000768 | 30,021,383.00 |
| Mar 26 2024 | 0.000833 | -0.000136 | -14.04% | 0.000969 | 0.000999 | 0.000816 | 22,349,785.00 |
| Mar 25 2024 | 0.000969 | 0.000087 | 9.86% | 0.000882 | 0.001012 | 0.000845 | 30,965,131.00 |
| Mar 24 2024 | 0.000882 | 0.00000200 | 0.23% | 0.000877 | 0.000891 | 0.000848 | 27,230,008.00 |
| Mar 23 2024 | 0.00088 | -0.000055 | -5.88% | 0.000935 | 0.000958 | 0.000837 | 21,033,142.00 |
| Mar 22 2024 | 0.000935 | -0.000092 | -8.96% | 0.001027 | 0.001132 | 0.000878 | 20,049,372.00 |
| Mar 21 2024 | 0.001027 | 0.00000100 | 0.10% | 0.001026 | 0.001132 | 0.000951 | 13,999,918.00 |
| Mar 20 2024 | 0.001026 | 0.00024 | 30.53% | 0.000785 | 0.00185 | 0.000782 | 36,704,695.00 |
| Mar 19 2024 | 0.000786 | -0.00003 | -3.68% | 0.000819 | 0.000847 | 0.000779 | 25,148,790.00 |
| Mar 18 2024 | 0.000816 | -0.000017 | -2.04% | 0.000832 | 0.000967 | 0.00081 | 19,949,038.00 |
| Mar 17 2024 | 0.000833 | -0.000054 | -6.09% | 0.000886 | 0.000888 | 0.000811 | 25,403,376.00 |
| Mar 16 2024 | 0.000887 | -0.000089 | -9.12% | 0.000978 | 0.000993 | 0.000865 | 15,697,474.00 |
| Mar 15 2024 | 0.000976 | -0.000167 | -14.61% | 0.001144 | 0.001149 | 0.00086 | 29,967,183.00 |
| Mar 14 2024 | 0.001143 | 0.000073 | 6.82% | 0.001132 | 0.001228 | 0.001056 | 20,578,381.00 |
| Mar 13 2024 | 0.00107 | -0.000054 | -4.80% | 0.001124 | 0.2763 | 0.000917 | 15,163,550.00 |
| Mar 12 2024 | 0.001124 | -0.000193 | -14.65% | 0.001317 | 0.001317 | 0.001018 | 19,782,624.00 |
| Mar 11 2024 | 0.001317 | 0.000397 | 43.15% | 0.000928 | 0.00184 | 0.000857 | 29,021,210.00 |
| Mar 10 2024 | 0.00092 | 0.000188 | 25.68% | 0.000732 | 0.000979 | 0.000732 | 20,471,287.00 |
| Mar 09 2024 | 0.000732 | -0.000117 | -13.78% | 0.000849 | 0.2763 | 0.000701 | 20,138,399.00 |
| Mar 08 2024 | 0.000849 | 0.000166 | 24.30% | 0.000688 | 0.000869 | 0.000684 | 14,144,419.00 |
| Mar 07 2024 | 0.000683 | 0.00 | 0.00% | 0.000683 | 0.000747 | 0.000647 | 15,026,676.00 |
| Mar 06 2024 | 0.000683 | 0.000054 | 8.59% | 0.000629 | 0.000693 | 0.0006 | 21,337,422.00 |
| Mar 05 2024 | 0.000629 | 0.000039 | 6.61% | 0.00059 | 0.000642 | 0.00059 | 18,907,726.00 |
| Mar 04 2024 | 0.00059 | -0.000025 | -4.07% | 0.000613 | 0.000637 | 0.000586 | 26,933,952.00 |
| Mar 03 2024 | 0.000615 | 0.000011 | 1.82% | 0.000604 | 0.000629 | 0.00058 | 31,868,293.00 |
| Mar 02 2024 | 0.000604 | 0.000015 | 2.55% | 0.000608 | 0.000659 | 0.000593 | 12,893,453.00 |
| Mar 01 2024 | 0.000589 | 0.00000500 | 0.86% | 0.000584 | 0.000643 | 0.000568 | 31,211,053.00 |
| Feb 29 2024 | 0.000584 | 0.00002 | 3.55% | 0.000565 | 0.000613 | 0.000564 | 32,785,134.00 |
| Feb 28 2024 | 0.000564 | -0.0001 | -15.06% | 0.000662 | 0.00071 | 0.000563 | 26,859,246.00 |
| Feb 27 2024 | 0.000664 | 0.00000200 | 0.30% | 0.000662 | 0.000725 | 0.000656 | 28,084,218.00 |
| Feb 26 2024 | 0.000662 | -0.000039 | -5.56% | 0.000718 | 0.000739 | 0.000655 | 25,226,819.00 |
| Feb 25 2024 | 0.000701 | 0.000079 | 12.70% | 0.000622 | 0.000717 | 0.000621 | 23,384,912.00 |
| Feb 24 2024 | 0.000622 | -0.000038 | -5.76% | 0.00066 | 0.2763 | 0.000607 | 28,463,606.00 |
