Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BURGEREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.468734 | -0.006422 | -1.35% | 0.475005 | 0.475408 | 0.461517 | 0.00 |
| May 27 2024 | 0.475156 | 0.005129 | 1.09% | 0.431861 | 0.48322 | 0.28862 | 1,338.00 |
| May 26 2024 | 0.470027 | -0.005009 | -1.05% | 0.475342 | 0.476725 | 0.46834 | 0.00 |
| May 25 2024 | 0.475036 | 0.004392 | 0.93% | 0.470364 | 0.477591 | 0.470364 | 0.00 |
| May 24 2024 | 0.470644 | 0.004246 | 0.91% | 0.466045 | 0.474653 | 0.458434 | 0.00 |
| May 23 2024 | 0.466398 | -0.008217 | -1.73% | 0.475927 | 0.480015 | 0.458161 | 0.00 |
| May 22 2024 | 0.474615 | -0.00457 | -0.95% | 0.478872 | 0.484071 | 0.4741 | 0.00 |
| May 21 2024 | 0.479185 | -0.007913 | -1.62% | 0.486864 | 0.490452 | 0.469909 | 0.00 |
| May 20 2024 | 0.487098 | 0.034122 | 7.53% | 0.431861 | 0.487692 | 0.28862 | 1,338.00 |
| May 19 2024 | 0.452975 | -0.005746 | -1.25% | 0.458044 | 0.462935 | 0.4514 | 0.00 |
| May 18 2024 | 0.458721 | 0.00042 | 0.09% | 0.4585 | 0.461371 | 0.456596 | 0.00 |
| May 17 2024 | 0.458301 | 0.011406 | 2.55% | 0.447062 | 0.461101 | 0.446442 | 0.00 |
| May 16 2024 | 0.446894 | -0.005746 | -1.27% | 0.453143 | 0.455204 | 0.438982 | 0.00 |
| May 15 2024 | 0.452641 | 0.028908 | 6.82% | 0.423905 | 0.45342 | 0.422175 | 0.00 |
| May 14 2024 | 0.423733 | -0.009767 | -2.25% | 0.433497 | 0.435003 | 0.420366 | 0.00 |
| May 13 2024 | 0.433501 | 0.0085 | 2.00% | 0.431861 | 0.436742 | 0.28862 | 1,338.00 |
| May 12 2024 | 0.425 | 0.004763 | 1.13% | 0.420583 | 0.426898 | 0.419507 | 0.00 |
| May 11 2024 | 0.420238 | -0.001565 | -0.37% | 0.420759 | 0.424719 | 0.418686 | 0.00 |
| May 10 2024 | 0.421803 | -0.013153 | -3.02% | 0.435255 | 0.437985 | 0.416525 | 0.00 |
| May 09 2024 | 0.434956 | 0.012463 | 2.95% | 0.423678 | 0.436991 | 0.420796 | 0.00 |
| May 08 2024 | 0.422493 | -0.009567 | -2.21% | 0.431861 | 0.436081 | 0.421574 | 0.00 |
| May 07 2024 | 0.43206 | -0.004593 | -1.05% | 0.436991 | 0.444919 | 0.431223 | 0.00 |
| May 06 2024 | 0.436653 | -0.00595 | -1.34% | 0.613841 | 0.620106 | 0.434199 | 1,338.00 |
| May 05 2024 | 0.442603 | 0.001032 | 0.23% | 0.442429 | 0.445957 | 0.435308 | 0.00 |
| May 04 2024 | 0.44157 | 0.006242 | 1.43% | 0.435146 | 0.445072 | 0.433273 | 0.00 |
| May 03 2024 | 0.435329 | 0.025064 | 6.11% | 0.410168 | 0.438166 | 0.408018 | 0.00 |
| May 02 2024 | 0.410264 | 0.004686 | 1.16% | 0.405499 | 0.413351 | 0.395893 | 0.00 |
| May 01 2024 | 0.405579 | -0.019157 | -4.51% | 0.422936 | 0.423753 | 0.395075 | 0.00 |
| Apr 30 2024 | 0.424735 | -0.012346 | -2.82% | 0.436906 | 0.458207 | 0.413106 | 50.00 |
| Apr 29 2024 | 0.437081 | -0.023801 | -5.16% | 0.613841 | 0.620106 | 0.28862 | 1,552.00 |
| Apr 28 2024 | 0.460882 | -0.016263 | -3.41% | 0.477721 | 0.478272 | 0.445061 | 147.00 |
| Apr 27 2024 | 0.477145 | 0.018168 | 3.96% | 0.458619 | 0.47788 | 0.430485 | 351.00 |
| Apr 26 2024 | 0.458977 | 0.009144 | 2.03% | 0.44937 | 0.461016 | 0.438795 | 387.00 |
| Apr 25 2024 | 0.449833 | 0.000698 | 0.16% | 0.448935 | 0.471073 | 0.439227 | 294.00 |
| Apr 24 2024 | 0.449135 | -0.040945 | -8.35% | 0.491398 | 0.513303 | 0.446858 | 230.00 |
| Apr 23 2024 | 0.49008 | -0.015298 | -3.03% | 0.504743 | 0.518132 | 0.482479 | 256.00 |
| Apr 22 2024 | 0.505378 | 0.009905 | 2.00% | 0.613841 | 0.620106 | 0.28862 | 1,807.00 |
| Apr 21 2024 | 0.495473 | 0.009092 | 1.87% | 0.485198 | 0.50304 | 0.473282 | 1,514.00 |
| Apr 20 2024 | 0.486381 | 0.009821 | 2.06% | 0.473783 | 0.502939 | 0.459988 | 7,104.00 |
| Apr 19 2024 | 0.47656 | 0.029438 | 6.58% | 0.44585 | 0.482932 | 0.440719 | 301.00 |
| Apr 18 2024 | 0.447121 | -0.023652 | -5.02% | 0.471257 | 0.471752 | 0.438393 | 482.00 |
| Apr 17 2024 | 0.470773 | -0.021863 | -4.44% | 0.482145 | 0.495646 | 0.426232 | 3,000.00 |
| Apr 16 2024 | 0.492636 | -0.000514 | -0.10% | 0.493601 | 0.498452 | 0.460909 | 823.00 |
| Apr 15 2024 | 0.493151 | -0.054416 | -9.94% | 0.613841 | 0.620106 | 0.464291 | 1,941.00 |
| Apr 14 2024 | 0.547567 | 0.025902 | 4.97% | 0.514462 | 0.549406 | 0.487381 | 2,561.00 |
| Apr 13 2024 | 0.521665 | -0.073212 | -12.31% | 0.595556 | 0.630909 | 0.471862 | 6,031.00 |
| Apr 12 2024 | 0.594877 | -0.153652 | -20.53% | 0.749232 | 0.787536 | 0.594278 | 3,369.00 |
| Apr 11 2024 | 0.748528 | -0.011858 | -1.56% | 0.758949 | 0.79287 | 0.721174 | 236.00 |
| Apr 10 2024 | 0.760387 | 0.017326 | 2.33% | 0.742414 | 0.76619 | 0.712377 | 194.00 |
| Apr 09 2024 | 0.743061 | -0.023289 | -3.04% | 0.766571 | 0.788455 | 0.734988 | 201.00 |
| Apr 08 2024 | 0.76635 | -0.002323 | -0.30% | 0.613841 | 0.794666 | 0.612783 | 1,948.00 |
| Apr 07 2024 | 0.768672 | 0.04883 | 6.78% | 0.718622 | 0.782415 | 0.718622 | 308.00 |
| Apr 06 2024 | 0.719842 | -0.029064 | -3.88% | 0.746245 | 0.756214 | 0.69694 | 139.00 |
| Apr 05 2024 | 0.748906 | 0.021622 | 2.97% | 0.72806 | 0.748906 | 0.676365 | 491.00 |
| Apr 04 2024 | 0.727284 | 0.03495 | 5.05% | 0.689767 | 0.754633 | 0.670477 | 1,161.00 |
| Apr 03 2024 | 0.692334 | -0.056983 | -7.60% | 0.750085 | 0.775624 | 0.679956 | 3,488.00 |
| Apr 02 2024 | 0.749317 | -0.039973 | -5.06% | 0.787819 | 0.787819 | 0.711465 | 1,012.00 |
| Apr 01 2024 | 0.789289 | -0.057699 | -6.81% | 0.613841 | 0.850344 | 0.612783 | 1,789.00 |
| Mar 31 2024 | 0.846988 | 0.024439 | 2.97% | 0.822557 | 0.866757 | 0.8193 | 111.00 |
| Mar 30 2024 | 0.822549 | 0.000799 | 0.10% | 0.817048 | 0.8649 | 0.810148 | 550.00 |
| Mar 29 2024 | 0.82175 | -0.029893 | -3.51% | 0.852774 | 0.861491 | 0.784831 | 1,593.00 |
| Mar 28 2024 | 0.851643 | 0.059896 | 7.57% | 0.795575 | 0.85589 | 0.773481 | 835.00 |
| Mar 27 2024 | 0.791747 | -0.044755 | -5.35% | 0.835492 | 0.849266 | 0.785012 | 2,013.00 |
| Mar 26 2024 | 0.836502 | 0.010016 | 1.21% | 0.82658 | 0.888771 | 0.81091 | 3,206.00 |
| Mar 25 2024 | 0.826486 | 0.049089 | 6.31% | 0.613841 | 0.86681 | 0.612783 | 1,787.00 |
| Mar 24 2024 | 0.777397 | 0.031336 | 4.20% | 0.744282 | 0.779229 | 0.719924 | 403.00 |
| Mar 23 2024 | 0.746061 | -0.005009 | -0.67% | 0.753484 | 0.799143 | 0.737914 | 839.00 |
| Mar 22 2024 | 0.75107 | -0.044817 | -5.63% | 0.799186 | 0.800737 | 0.726311 | 539.00 |
| Mar 21 2024 | 0.795887 | 0.027543 | 3.58% | 0.76719 | 0.798537 | 0.750473 | 510.00 |
| Mar 20 2024 | 0.768344 | 0.05628 | 7.90% | 0.713089 | 0.780003 | 0.687988 | 1,221.00 |
| Mar 19 2024 | 0.712064 | -0.110268 | -13.41% | 0.822705 | 0.827436 | 0.694126 | 2,097.00 |
| Mar 18 2024 | 0.822333 | -0.02253 | -2.67% | 0.613841 | 0.865214 | 0.28862 | 2,066.00 |
| Mar 17 2024 | 0.844863 | 0.010878 | 1.30% | 0.830765 | 0.890311 | 0.821042 | 367.00 |
| Mar 16 2024 | 0.833984 | -0.075278 | -8.28% | 0.908463 | 0.919995 | 0.758453 | 1,615.00 |
| Mar 15 2024 | 0.909262 | -0.000925 | -0.10% | 0.613841 | 0.933682 | 0.612783 | 6,313.00 |
| Mar 14 2024 | 0.910187 | 0.112593 | 14.12% | 0.850868 | 0.991793 | 0.798802 | 6,598.00 |
| Mar 13 2024 | 0.797594 | -0.021515 | -2.63% | 0.820666 | 0.838721 | 0.773952 | 549.00 |
| Mar 12 2024 | 0.819109 | 0.047629 | 6.17% | 0.771058 | 0.819395 | 0.743191 | 972.00 |
| Mar 11 2024 | 0.77148 | 0.050699 | 7.03% | 0.613841 | 0.780594 | 0.612783 | 2,574.00 |
| Mar 10 2024 | 0.720781 | -0.025746 | -3.45% | 0.74654 | 0.789095 | 0.714375 | 3,120.00 |
| Mar 09 2024 | 0.746526 | 0.050399 | 7.24% | 0.691834 | 0.75631 | 0.688167 | 4,466.00 |
| Mar 08 2024 | 0.696127 | 0.013141 | 1.92% | 0.68268 | 0.698879 | 0.653872 | 2,900.00 |
| Mar 07 2024 | 0.682986 | 0.020317 | 3.07% | 0.662125 | 0.704641 | 0.637281 | 3,886.00 |
| Mar 06 2024 | 0.662669 | 0.035471 | 5.66% | 0.620176 | 0.662921 | 0.595513 | 2,989.00 |
| Mar 05 2024 | 0.627198 | -0.04656 | -6.91% | 0.677657 | 0.695748 | 0.531266 | 3,481.00 |
| Mar 04 2024 | 0.673758 | -0.054816 | -7.52% | 0.613841 | 0.730453 | 0.612783 | 3,964.00 |
| Mar 03 2024 | 0.728574 | 0.031463 | 4.51% | 0.695478 | 0.731809 | 0.673649 | 5,424.00 |
| Mar 02 2024 | 0.697111 | 0.036315 | 5.50% | 0.659113 | 0.731903 | 0.655925 | 6,553.00 |
| Mar 01 2024 | 0.660796 | 0.020777 | 3.25% | 0.637365 | 0.660796 | 0.629736 | 733.00 |
| Feb 29 2024 | 0.640018 | 0.021154 | 3.42% | 0.613841 | 0.664483 | 0.612783 | 1,956.00 |
