Basilisk More Historical Data - BSXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Basilisk (Cryptocurrency:BSXUSD)
Basilisk (Cryptocurrency:BSXUSD) Historical

BSXUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.000101	-0.00000200	-1.94%	0.000103	0.000107	0.0001	17,266,885.00
May 10 2024	0.000103	-0.00000100	-0.96%	0.000104	0.000111	0.0001	67,143,963.00
May 09 2024	0.000104	-0.00000200	-1.89%	0.000106	0.000117	0.000093	372,484,338.00
May 08 2024	0.000106	-0.000011	-9.40%	0.000117	0.000129	0.000091	102,008,965.00
May 07 2024	0.000117	0.000013	12.50%	0.000104	0.000129	0.000102	303,672,934.00
May 06 2024	0.000104	-0.00000200	-1.89%	0.000108	0.000109	0.000101	67,289,926.00
May 05 2024	0.000106	-0.00000100	-0.93%	0.000107	0.000109	0.000105	35,367,877.00
May 04 2024	0.000107	0.00	0.00%	0.000107	0.00011	0.000104	25,202,823.00
May 03 2024	0.000107	0.00000200	1.90%	0.000104	0.000107	0.000102	64,136,639.00
May 02 2024	0.000105	-0.00000300	-2.78%	0.000108	0.000111	0.0001	46,205,489.00
May 01 2024	0.000108	-0.00000100	-0.92%	0.000109	0.000112	0.000102	44,216,725.00
Apr 30 2024	0.000109	-0.00000300	-2.68%	0.000112	0.000117	0.000107	22,349,759.00
Apr 29 2024	0.000112	-0.00000200	-1.75%	0.000183	0.000192	0.000109	65,498,101.00
Apr 28 2024	0.000114	-0.00000500	-4.20%	0.000119	0.00012	0.000113	17,194,983.00
Apr 27 2024	0.000119	0.00000500	4.39%	0.000114	0.000121	0.000112	17,088,280.00
Apr 26 2024	0.000114	-0.000011	-8.80%	0.000125	0.000125	0.000112	27,090,043.00
Apr 25 2024	0.000125	0.00000500	4.17%	0.00012	0.000127	0.000112	46,196,376.00
Apr 24 2024	0.00012	-0.00000100	-0.83%	0.000121	0.000123	0.000112	26,262,498.00
Apr 23 2024	0.000121	-0.00000500	-3.97%	0.000126	0.000126	0.00012	6,628,310.00
Apr 22 2024	0.000126	0.00000100	0.80%	0.000183	0.000192	0.000114	47,360,630.00
Apr 21 2024	0.000125	-0.00000200	-1.57%	0.000127	0.000127	0.000117	17,853,379.00
Apr 20 2024	0.000127	0.00000800	6.72%	0.000121	0.000128	0.000113	31,214,327.00
Apr 19 2024	0.000119	0.00	0.00%	0.000119	0.000123	0.000115	33,378,433.00
Apr 18 2024	0.000119	0.00000200	1.71%	0.000117	0.00012	0.000115	18,785,463.00
Apr 17 2024	0.000117	0.00000100	0.86%	0.000116	0.000119	0.000113	18,456,704.00
Apr 16 2024	0.000116	-0.00000500	-4.13%	0.000121	0.000121	0.000111	15,882,461.00
Apr 15 2024	0.000121	-0.00000700	-5.47%	0.000127	0.000131	0.000117	64,219,780.00
Apr 14 2024	0.000128	0.00000700	5.79%	0.000122	0.000128	0.000111	25,899,471.00
Apr 13 2024	0.000121	-0.000013	-9.70%	0.000135	0.000136	0.000112	68,766,750.00
Apr 12 2024	0.000134	-0.00002	-12.99%	0.000154	0.000159	0.00012	64,683,798.00
Apr 11 2024	0.000154	0.00	0.00%	0.000154	0.000159	0.000151	17,593,574.00
Apr 10 2024	0.000154	-0.00000100	-0.65%	0.000155	0.000157	0.00015	30,353,754.00
Apr 09 2024	0.000155	-0.00000800	-4.91%	0.000163	0.000167	0.000155	31,106,179.00
Apr 08 2024	0.000163	0.00000200	1.24%	0.000162	0.000166	0.000151	68,327,797.00
Apr 07 2024	0.000161	-0.00000300	-1.83%	0.000164	0.000166	0.000161	27,033,362.00
Apr 06 2024	0.000164	0.00000300	1.86%	0.000161	0.000164	0.00016	26,870,223.00
Apr 05 2024	0.000161	-0.00000600	-3.59%	0.000166	0.000169	0.000157	68,113,306.00
Apr 04 2024	0.000167	0.00000200	1.21%	0.000167	0.000169	0.000162	27,239,265.00
Apr 03 2024	0.000165	0.00000400	2.48%	0.000161	0.00017	0.000157	29,892,834.00
Apr 02 2024	0.000161	-0.000011	-6.40%	0.00017	0.000173	0.000157	48,392,300.00
Apr 01 2024	0.000172	-0.00000900	-4.97%	0.00018	0.000183	0.000166	81,564,983.00
Mar 31 2024	0.000181	0.00	0.00%	0.000182	0.000183	0.000176	51,017,453.00
Mar 30 2024	0.000181	-0.00000200	-1.09%	0.000183	0.000189	0.00018	71,763,566.00
Mar 29 2024	0.000183	-0.00000800	-4.19%	0.000191	0.000192	0.000182	64,457,109.00
Mar 28 2024	0.000191	-0.00000200	-1.04%	0.000193	0.000197	0.000183	102,081,790.00
Mar 27 2024	0.000193	-0.00000600	-3.02%	0.000199	0.000207	0.00019	128,849,460.00
Mar 26 2024	0.000199	0.000015	8.15%	0.000182	0.000227	0.000176	293,608,265.00
Mar 25 2024	0.000184	0.00000400	2.22%	0.000181	0.000187	0.000173	119,376,172.00
Mar 24 2024	0.00018	0.00000100	0.56%	0.00018	0.000184	0.00017	86,026,218.00
Mar 23 2024	0.000179	-0.00000900	-4.79%	0.000183	0.00021	0.000168	329,814,105.00
Mar 22 2024	0.000188	0.000036	23.68%	0.000152	0.000222	0.000151	333,680,801.00
Mar 21 2024	0.000152	-0.000012	-7.32%	0.000163	0.000165	0.000144	100,644,951.00
Mar 20 2024	0.000164	0.000025	17.99%	0.000139	0.000164	0.000136	83,372,775.00
Mar 19 2024	0.000139	-0.000021	-13.13%	0.000162	0.000162	0.000135	101,676,719.00
Mar 18 2024	0.00016	-0.00000600	-3.61%	0.000165	0.000173	0.000158	311,988,826.00
Mar 17 2024	0.000166	0.00000100	0.61%	0.000165	0.000171	0.00015	119,103,388.00
Mar 16 2024	0.000165	-0.00000600	-3.51%	0.00017	0.000192	0.000158	99,196,207.00
Mar 15 2024	0.000171	-0.000025	-12.76%	0.000197	0.000199	0.000164	305,134,262.00
Mar 14 2024	0.000196	-0.00000200	-1.01%	0.000199	0.000204	0.000173	226,557,762.00
Mar 13 2024	0.000198	0.00000600	3.13%	0.000193	0.00023	0.000189	225,020,183.00
Mar 12 2024	0.000192	-0.000015	-7.25%	0.00021	0.000213	0.000174	196,085,523.00
Mar 11 2024	0.000207	-0.00000400	-1.90%	0.000211	0.000225	0.000201	375,617,609.00
Mar 10 2024	0.000211	-0.000039	-15.60%	0.000244	0.000247	0.000197	479,414,486.00
Mar 09 2024	0.00025	0.000072	40.45%	0.0002	0.000321	0.000183	1,899,265,467.00
Mar 08 2024	0.000178	0.000038	27.14%	0.00014	0.000178	0.000137	463,324,608.00
Mar 07 2024	0.00014	0.00	0.00%	0.000139	0.000141	0.000131	82,804,401.00
Mar 06 2024	0.00014	0.00000800	6.06%	0.000132	0.000141	0.000129	161,751,783.00
Mar 05 2024	0.000132	-0.00000200	-1.49%	0.000137	0.000141	0.000123	126,942,075.00
Mar 04 2024	0.000134	-0.00000600	-4.29%	0.00014	0.000141	0.000123	190,255,344.00
Mar 03 2024	0.00014	0.00000300	2.19%	0.000137	0.000141	0.000134	72,196,214.00
Mar 02 2024	0.000137	-0.00000100	-0.72%	0.000137	0.000141	0.000133	85,524,170.00
Mar 01 2024	0.000138	0.00000400	2.99%	0.000135	0.000138	0.000131	31,625,143.00
Feb 29 2024	0.000134	-0.00000600	-4.29%	0.000137	0.000141	0.000132	97,459,265.00
Feb 28 2024	0.00014	0.00000300	2.19%	0.000136	0.000148	0.000134	99,497,805.00
Feb 27 2024	0.000137	-0.00000800	-5.52%	0.000145	0.000154	0.000132	77,781,242.00
Feb 26 2024	0.000145	-0.00000300	-2.03%	0.000148	0.000154	0.000144	115,776,213.00
Feb 25 2024	0.000148	0.00000200	1.37%	0.000147	0.000148	0.000141	14,029,169.00
Feb 24 2024	0.000146	0.00000100	0.69%	0.000145	0.000148	0.000143	12,043,684.00
Feb 23 2024	0.000145	-0.00000500	-3.33%	0.000147	0.000148	0.000143	21,641,349.00
Feb 22 2024	0.00015	0.000011	7.91%	0.000139	0.00015	0.000134	38,839,539.00
Feb 21 2024	0.000139	-0.00000400	-2.80%	0.000143	0.00015	0.000132	44,038,704.00
Feb 20 2024	0.000143	-0.00000700	-4.67%	0.00015	0.000151	0.000136	47,777,052.00
Feb 19 2024	0.00015	0.00000900	6.38%	0.000141	0.000158	0.00014	134,631,815.00
Feb 18 2024	0.000141	0.00000200	1.44%	0.000139	0.000142	0.000138	27,158,892.00
Feb 17 2024	0.000139	-0.00000200	-1.42%	0.000142	0.000144	0.000135	13,894,733.00
Feb 16 2024	0.000141	0.00	0.00%	0.000141	0.000145	0.000138	30,637,413.00
Feb 15 2024	0.000141	-0.00000200	-1.40%	0.000143	0.000157	0.000141	76,243,313.00
Feb 14 2024	0.000143	0.000012	9.16%	0.000132	0.000143	0.000129	106,559,479.00
Feb 13 2024	0.000131	-0.00000500	-3.68%	0.000136	0.000136	0.000129	42,496,073.00
Feb 12 2024	0.000136	0.00000600	4.62%	0.00013	0.000138	0.000127	104,463,405.00
Feb 11 2024	0.00013	-0.00000100	-0.76%	0.00013	0.000134	0.000127	71,476,731.00
Feb 10 2024	0.000131	0.00000300	2.34%	0.000131	0.000132	0.000128	34,206,466.00

Hbos 6%33(144a)

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