Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BSCPADUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.09154 | -0.001438 | -1.55% | 0.093035 | 0.09524 | 0.090479 | 113,041.00 |
| May 17 2024 | 0.092978 | 0.0038 | 4.26% | 0.089149 | 0.094653 | 0.088595 | 107,714.00 |
| May 16 2024 | 0.089178 | -0.007111 | -7.39% | 0.096263 | 0.096826 | 0.087922 | 106,549.00 |
| May 15 2024 | 0.096289 | 0.000877 | 0.92% | 0.095807 | 0.098221 | 0.092741 | 104,404.00 |
| May 14 2024 | 0.095411 | -0.007495 | -7.28% | 0.102841 | 0.103392 | 0.094627 | 100,785.00 |
| May 13 2024 | 0.102906 | -0.001975 | -1.88% | 0.104576 | 0.177211 | 0.101584 | 70,024.00 |
| May 12 2024 | 0.104881 | 0.00043 | 0.41% | 0.104576 | 0.107596 | 0.103549 | 92,816.00 |
| May 11 2024 | 0.104451 | 0.002003 | 1.95% | 0.102564 | 0.10559 | 0.101415 | 101,441.00 |
| May 10 2024 | 0.102449 | 0.000478 | 0.47% | 0.101801 | 0.103269 | 0.100085 | 91,744.00 |
| May 09 2024 | 0.101971 | 0.00000300 | 0.00% | 0.102048 | 0.105326 | 0.101365 | 98,236.00 |
| May 08 2024 | 0.101968 | 0.000255 | 0.25% | 0.101518 | 0.103124 | 0.099991 | 103,819.00 |
| May 07 2024 | 0.101713 | -0.004462 | -4.20% | 0.106166 | 0.107472 | 0.100898 | 96,677.00 |
| May 06 2024 | 0.106175 | -0.002945 | -2.70% | 0.110373 | 0.193703 | 0.105585 | 62,394.00 |
| May 05 2024 | 0.10912 | -0.003399 | -3.02% | 0.112489 | 0.112714 | 0.108622 | 90,499.00 |
| May 04 2024 | 0.112519 | 0.000417 | 0.37% | 0.11197 | 0.114615 | 0.110976 | 93,962.00 |
| May 03 2024 | 0.112102 | 0.002689 | 2.46% | 0.109411 | 0.112928 | 0.108056 | 93,618.00 |
| May 02 2024 | 0.109414 | -0.001423 | -1.28% | 0.11071 | 0.111971 | 0.107067 | 92,123.00 |
| May 01 2024 | 0.110836 | -0.000361 | -0.32% | 0.110814 | 0.111119 | 0.102815 | 94,121.00 |
| Apr 30 2024 | 0.111197 | 0.00059 | 0.53% | 0.110373 | 0.113386 | 0.105531 | 86,655.00 |
| Apr 29 2024 | 0.110607 | -0.007602 | -6.43% | 0.156766 | 0.193046 | 0.110039 | 87,426.00 |
| Apr 28 2024 | 0.118209 | 0.004663 | 4.11% | 0.113224 | 0.121259 | 0.113045 | 88,903.00 |
| Apr 27 2024 | 0.113546 | -0.002831 | -2.43% | 0.116497 | 0.117293 | 0.111602 | 91,257.00 |
| Apr 26 2024 | 0.116377 | -0.009599 | -7.62% | 0.125893 | 0.126692 | 0.115436 | 83,743.00 |
| Apr 25 2024 | 0.125975 | 0.000579 | 0.46% | 0.125583 | 0.126803 | 0.122899 | 83,529.00 |
| Apr 24 2024 | 0.125396 | -0.012703 | -9.20% | 0.136629 | 0.137517 | 0.124148 | 71,826.00 |
| Apr 23 2024 | 0.138099 | -0.012033 | -8.01% | 0.150069 | 0.152473 | 0.137905 | 69,036.00 |
| Apr 22 2024 | 0.150132 | 0.002186 | 1.48% | 0.156766 | 0.195415 | 0.148526 | 52,745.00 |
| Apr 21 2024 | 0.147946 | 0.003286 | 2.27% | 0.14457 | 0.148496 | 0.14299 | 67,716.00 |
| Apr 20 2024 | 0.144659 | 0.003208 | 2.27% | 0.140837 | 0.156166 | 0.138316 | 68,415.00 |
| Apr 19 2024 | 0.141451 | 0.003133 | 2.26% | 0.137774 | 0.147524 | 0.131627 | 71,409.00 |
| Apr 18 2024 | 0.138319 | 0.003505 | 2.60% | 0.135124 | 0.141287 | 0.133685 | 74,022.00 |
| Apr 17 2024 | 0.134813 | -0.006799 | -4.80% | 0.14151 | 0.144734 | 0.13095 | 72,477.00 |
| Apr 16 2024 | 0.141612 | -0.00665 | -4.49% | 0.152056 | 0.153019 | 0.137773 | 72,480.00 |
| Apr 15 2024 | 0.148261 | -0.008538 | -5.45% | 0.156766 | 0.158447 | 0.145803 | 53,040.00 |
| Apr 14 2024 | 0.156799 | 0.015979 | 11.35% | 0.139873 | 0.157123 | 0.137098 | 63,630.00 |
| Apr 13 2024 | 0.14082 | -0.007404 | -5.00% | 0.145927 | 0.157298 | 0.131309 | 65,149.00 |
| Apr 12 2024 | 0.148224 | -0.013461 | -8.33% | 0.163274 | 0.17111 | 0.144361 | 62,918.00 |
| Apr 11 2024 | 0.161685 | -0.012841 | -7.36% | 0.173264 | 0.174277 | 0.157156 | 59,122.00 |
| Apr 10 2024 | 0.174526 | 0.040474 | 30.19% | 0.133908 | 0.189517 | 0.131962 | 56,665.00 |
| Apr 09 2024 | 0.134052 | -0.013346 | -9.05% | 0.147554 | 0.147814 | 0.132004 | 75,849.00 |
| Apr 08 2024 | 0.147398 | 0.000552 | 0.38% | 0.165646 | 0.207231 | 0.143813 | 52,601.00 |
| Apr 07 2024 | 0.146846 | -0.003797 | -2.52% | 0.150292 | 0.155112 | 0.146719 | 67,239.00 |
| Apr 06 2024 | 0.150643 | -0.001659 | -1.09% | 0.151777 | 0.154375 | 0.149952 | 68,847.00 |
| Apr 05 2024 | 0.152302 | -0.005765 | -3.65% | 0.158202 | 0.159777 | 0.149997 | 64,546.00 |
| Apr 04 2024 | 0.158067 | -0.005187 | -3.18% | 0.162613 | 0.166115 | 0.153993 | 59,816.00 |
| Apr 03 2024 | 0.163254 | -0.001943 | -1.18% | 0.165646 | 0.171605 | 0.161425 | 64,311.00 |
| Apr 02 2024 | 0.165198 | -0.010189 | -5.81% | 0.174963 | 0.177403 | 0.164961 | 58,614.00 |
| Apr 01 2024 | 0.175387 | -0.006009 | -3.31% | 0.181505 | 0.212307 | 0.169737 | 47,772.00 |
| Mar 31 2024 | 0.181397 | -0.000668 | -0.37% | 0.182077 | 0.184859 | 0.180307 | 52,526.00 |
| Mar 30 2024 | 0.182064 | -0.004624 | -2.48% | 0.186454 | 0.187544 | 0.181138 | 53,091.00 |
| Mar 29 2024 | 0.186688 | 0.006695 | 3.72% | 0.179891 | 0.19467 | 0.179484 | 62,662.00 |
| Mar 28 2024 | 0.179993 | -0.002043 | -1.12% | 0.182359 | 0.190724 | 0.176586 | 79,198.00 |
| Mar 27 2024 | 0.182036 | -0.018089 | -9.04% | 0.197303 | 0.197477 | 0.181506 | 81,137.00 |
| Mar 26 2024 | 0.200125 | -0.000051 | -0.03% | 0.200982 | 0.204473 | 0.182757 | 81,934.00 |
| Mar 25 2024 | 0.200176 | -0.006833 | -3.30% | 0.187889 | 0.209801 | 0.169379 | 77,129.00 |
| Mar 24 2024 | 0.207009 | 0.014803 | 7.70% | 0.191743 | 0.211026 | 0.185893 | 77,924.00 |
| Mar 23 2024 | 0.192206 | 0.006105 | 3.28% | 0.184096 | 0.202135 | 0.18019 | 82,617.00 |
| Mar 22 2024 | 0.186101 | 0.005544 | 3.07% | 0.180737 | 0.195549 | 0.178884 | 82,232.00 |
| Mar 21 2024 | 0.180558 | -0.007618 | -4.05% | 0.188683 | 0.190268 | 0.176724 | 86,221.00 |
| Mar 20 2024 | 0.188176 | 0.015555 | 9.01% | 0.169028 | 0.189019 | 0.166265 | 84,204.00 |
| Mar 19 2024 | 0.172621 | -0.013125 | -7.07% | 0.187889 | 0.193194 | 0.166205 | 88,134.00 |
| Mar 18 2024 | 0.185746 | 0.001872 | 1.02% | 0.175882 | 0.219277 | 0.168902 | 70,039.00 |
| Mar 17 2024 | 0.183874 | -0.00515 | -2.72% | 0.18385 | 0.19705 | 0.177454 | 80,363.00 |
| Mar 16 2024 | 0.189024 | -0.012633 | -6.26% | 0.205325 | 0.210924 | 0.186997 | 79,633.00 |
| Mar 15 2024 | 0.201657 | -0.008493 | -4.04% | 0.175882 | 0.205102 | 0.174757 | 80,885.00 |
| Mar 14 2024 | 0.21015 | -0.022635 | -9.72% | 0.232535 | 0.238231 | 0.203309 | 76,212.00 |
| Mar 13 2024 | 0.232785 | 0.023384 | 11.17% | 0.209582 | 0.232925 | 0.200215 | 81,727.00 |
| Mar 12 2024 | 0.209401 | 0.00998 | 5.00% | 0.199603 | 0.211352 | 0.196597 | 81,406.00 |
| Mar 11 2024 | 0.199421 | 0.000103 | 0.05% | 0.175882 | 0.203677 | 0.174757 | 89,151.00 |
| Mar 10 2024 | 0.199317 | 0.006963 | 3.62% | 0.192025 | 0.209132 | 0.19122 | 79,032.00 |
| Mar 09 2024 | 0.192354 | 0.016389 | 9.31% | 0.175927 | 0.199603 | 0.175748 | 89,568.00 |
| Mar 08 2024 | 0.175965 | -0.006787 | -3.71% | 0.182113 | 0.185018 | 0.174929 | 92,628.00 |
| Mar 07 2024 | 0.182752 | 0.006981 | 3.97% | 0.175882 | 0.183141 | 0.172734 | 92,328.00 |
| Mar 06 2024 | 0.175771 | 0.011519 | 7.01% | 0.16482 | 0.180379 | 0.164607 | 86,677.00 |
| Mar 05 2024 | 0.164252 | -0.012612 | -7.13% | 0.176966 | 0.180455 | 0.147287 | 86,845.00 |
| Mar 04 2024 | 0.176864 | -0.008096 | -4.38% | 0.177237 | 0.182384 | 0.173588 | 66,566.00 |
| Mar 03 2024 | 0.184961 | 0.006668 | 3.74% | 0.178221 | 0.185986 | 0.175705 | 80,279.00 |
| Mar 02 2024 | 0.178293 | 0.006643 | 3.87% | 0.173667 | 0.185916 | 0.171886 | 89,691.00 |
| Mar 01 2024 | 0.17165 | -0.000822 | -0.48% | 0.172491 | 0.177438 | 0.169433 | 94,136.00 |
| Feb 29 2024 | 0.172472 | -0.004747 | -2.68% | 0.177237 | 0.180884 | 0.16795 | 90,867.00 |
| Feb 28 2024 | 0.177219 | 0.003806 | 2.19% | 0.174246 | 0.183016 | 0.171264 | 88,656.00 |
| Feb 27 2024 | 0.173413 | 0.002514 | 1.47% | 0.171637 | 0.17902 | 0.166871 | 84,472.00 |
| Feb 26 2024 | 0.170898 | -0.004077 | -2.33% | 0.179447 | 0.18813 | 0.1662 | 66,993.00 |
| Feb 25 2024 | 0.174975 | 0.00182 | 1.05% | 0.174195 | 0.178078 | 0.172481 | 83,747.00 |
| Feb 24 2024 | 0.173156 | -0.004355 | -2.45% | 0.177367 | 0.180446 | 0.171657 | 82,798.00 |
| Feb 23 2024 | 0.177511 | 0.011777 | 7.11% | 0.166536 | 0.181378 | 0.165773 | 78,956.00 |
| Feb 22 2024 | 0.165734 | -0.00281 | -1.67% | 0.167548 | 0.172368 | 0.165608 | 71,250.00 |
| Feb 21 2024 | 0.168545 | -0.003614 | -2.10% | 0.171892 | 0.17231 | 0.166104 | 68,650.00 |
| Feb 20 2024 | 0.172158 | 0.004792 | 2.86% | 0.16734 | 0.173217 | 0.162777 | 82,269.00 |
| Feb 19 2024 | 0.167366 | 0.002152 | 1.30% | 0.179447 | 0.182608 | 0.162677 | 67,002.00 |
| Feb 18 2024 | 0.165214 | 0.002666 | 1.64% | 0.162448 | 0.16695 | 0.159232 | 89,366.00 |
| Feb 17 2024 | 0.162547 | -0.010859 | -6.26% | 0.172931 | 0.175471 | 0.153007 | 80,890.00 |
