BURGERUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.4871 | 0.0276 | 6.01% | 0.4596 | 0.4978 | 0.4514 | 5,271,380.00 |
Jun 29 2024 | 0.4595 | -0.0056 | -1.20% | 0.4643 | 0.4767 | 0.4578 | 2,180,379.00 |
Jun 28 2024 | 0.4651 | -0.0202 | -4.16% | 0.4838 | 0.495 | 0.4644 | 6,270,112.00 |
Jun 27 2024 | 0.4853 | 0.0101 | 2.13% | 0.4761 | 0.5014 | 0.4674 | 5,566,591.00 |
Jun 26 2024 | 0.4752 | -0.0327 | -6.44% | 0.5061 | 0.5149 | 0.4715 | 8,961,943.00 |
Jun 25 2024 | 0.5079 | 0.0111 | 2.23% | 0.4988 | 0.5152 | 0.4946 | 5,708,755.00 |
Jun 24 2024 | 0.4968 | -0.0116 | -2.28% | 0.5103 | 0.521 | 0.4605 | 10,626,465.00 |
Jun 23 2024 | 0.5084 | -0.0239 | -4.49% | 0.5367 | 0.5746 | 0.4988 | 19,121,066.00 |
Jun 22 2024 | 0.5323 | 0.0161 | 3.12% | 0.5163 | 0.5513 | 0.500 | 10,440,806.00 |
Jun 21 2024 | 0.5162 | 0.0025 | 0.49% | 0.5118 | 0.540 | 0.4943 | 9,254,030.00 |
Jun 20 2024 | 0.5137 | -0.0031 | -0.60% | 0.5187 | 0.5575 | 0.5083 | 10,111,468.00 |
Jun 19 2024 | 0.5168 | -0.0354 | -6.41% | 0.5532 | 0.5755 | 0.5163 | 9,561,278.00 |
Jun 18 2024 | 0.5522 | -0.0902 | -14.04% | 0.6627 | 0.700 | 0.515 | 29,189,009.00 |
Jun 17 2024 | 0.6424 | 0.0548 | 9.33% | 0.5981 | 0.707 | 0.5438 | 62,420,282.00 |
Jun 16 2024 | 0.5876 | 0.0822 | 16.26% | 0.5045 | 0.618 | 0.4964 | 22,047,993.00 |
Jun 15 2024 | 0.5054 | 0.0046 | 0.92% | 0.5006 | 0.530 | 0.4942 | 4,901,039.00 |
Jun 14 2024 | 0.5008 | -0.0086 | -1.69% | 0.5091 | 0.565 | 0.485 | 9,288,569.00 |
Jun 13 2024 | 0.5094 | -0.0416 | -7.55% | 0.5525 | 0.5618 | 0.5057 | 6,962,284.00 |
Jun 12 2024 | 0.551 | -0.0095 | -1.69% | 0.5568 | 0.6088 | 0.533 | 17,333,413.00 |
Jun 11 2024 | 0.5605 | -0.0141 | -2.45% | 0.5728 | 0.5868 | 0.5171 | 14,285,188.00 |
Jun 10 2024 | 0.5746 | -0.0895 | -13.48% | 0.6619 | 0.685 | 0.5677 | 12,527,364.00 |
Jun 09 2024 | 0.6641 | 0.0284 | 4.47% | 0.6361 | 0.7428 | 0.6143 | 30,760,590.00 |
Jun 08 2024 | 0.6357 | -0.0612 | -8.78% | 0.6945 | 0.7221 | 0.6111 | 14,526,515.00 |
Jun 07 2024 | 0.6969 | -0.1097 | -13.60% | 0.8069 | 0.8108 | 0.6402 | 28,842,010.00 |
Jun 06 2024 | 0.8066 | 0.0186 | 2.36% | 0.7841 | 0.980 | 0.725 | 102,066,807.00 |
Jun 05 2024 | 0.788 | 0.2025 | 34.59% | 0.582471 | 0.9111 | 0.581 | 201,729,368.00 |
Jun 04 2024 | 0.5855 | 0.0175 | 3.08% | 0.5602 | 0.658 | 0.5011 | 69,544,136.00 |
Jun 03 2024 | 0.568 | 0.1122 | 24.62% | 0.4563 | 0.594 | 0.4528 | 32,132,244.00 |
Jun 02 2024 | 0.4558 | -0.013 | -2.77% | 0.4691 | 0.4746 | 0.450 | 3,897,993.00 |
Jun 01 2024 | 0.4688 | -0.0054 | -1.14% | 0.474 | 0.4779 | 0.4674 | 1,391,060.00 |
May 31 2024 | 0.4742 | 0.0076 | 1.63% | 0.4656 | 0.4774 | 0.451 | 2,701,750.00 |
May 30 2024 | 0.4666 | -0.0067 | -1.42% | 0.4721 | 0.4808 | 0.4564 | 2,478,783.00 |
May 29 2024 | 0.4733 | -0.0172 | -3.51% | 0.4928 | 0.4973 | 0.4668 | 5,260,265.00 |
May 28 2024 | 0.4905 | 0.0198 | 4.21% | 0.4716 | 0.5414 | 0.4581 | 12,722,338.00 |
May 27 2024 | 0.4707 | 0.0038 | 0.81% | 0.4681 | 0.4744 | 0.4587 | 3,107,719.00 |
May 26 2024 | 0.4669 | 0.0088 | 1.92% | 0.4583 | 0.4733 | 0.4479 | 3,182,874.00 |
May 25 2024 | 0.4581 | 0.0146 | 3.29% | 0.4441 | 0.4584 | 0.4422 | 2,357,476.00 |
May 24 2024 | 0.4435 | -0.0008 | -0.18% | 0.4456 | 0.4523 | 0.4321 | 2,954,089.00 |
May 23 2024 | 0.4443 | -0.0079 | -1.75% | 0.4519 | 0.4608 | 0.4306 | 3,349,377.00 |
May 22 2024 | 0.4522 | -0.0159 | -3.40% | 0.4673 | 0.4685 | 0.4474 | 3,829,301.00 |
May 21 2024 | 0.4681 | -0.003 | -0.64% | 0.4715 | 0.4782 | 0.4646 | 5,497,120.00 |
May 20 2024 | 0.4711 | 0.0221 | 4.92% | 0.4516 | 0.4744 | 0.4417 | 6,108,324.00 |
May 19 2024 | 0.449 | -0.0194 | -4.14% | 0.4674 | 0.4698 | 0.4484 | 2,721,814.00 |
May 18 2024 | 0.4684 | 0.0069 | 1.50% | 0.4614 | 0.4711 | 0.456 | 3,126,638.00 |
May 17 2024 | 0.4615 | 0.013 | 2.90% | 0.4475 | 0.4677 | 0.4459 | 3,562,535.00 |
May 16 2024 | 0.4485 | -0.008 | -1.75% | 0.4556 | 0.4697 | 0.4383 | 5,097,580.00 |
May 15 2024 | 0.4565 | 0.0317 | 7.46% | 0.4241 | 0.4599 | 0.419 | 5,054,197.00 |
May 14 2024 | 0.4248 | -0.0138 | -3.15% | 0.4382 | 0.4405 | 0.4152 | 4,781,130.00 |
May 13 2024 | 0.4386 | -0.0184 | -4.03% | 0.4596 | 0.4626 | 0.4277 | 4,318,551.00 |
May 12 2024 | 0.457 | 0.0083 | 1.85% | 0.4487 | 0.470 | 0.4416 | 3,872,286.00 |
May 11 2024 | 0.4487 | 0.0011 | 0.25% | 0.4479 | 0.4616 | 0.4447 | 2,769,294.00 |
May 10 2024 | 0.4476 | -0.0213 | -4.54% | 0.4701 | 0.480 | 0.4412 | 5,617,791.00 |
May 09 2024 | 0.4689 | 0.0189 | 4.20% | 0.4495 | 0.4717 | 0.433 | 4,014,015.00 |
May 08 2024 | 0.450 | -0.0113 | -2.45% | 0.458 | 0.470 | 0.4409 | 5,242,643.00 |
May 07 2024 | 0.4613 | -0.0113 | -2.39% | 0.4728 | 0.4881 | 0.4588 | 3,730,166.00 |
May 06 2024 | 0.4726 | -0.0122 | -2.52% | 0.485 | 0.500 | 0.4682 | 4,363,864.00 |
May 05 2024 | 0.4848 | -0.008 | -1.62% | 0.4929 | 0.4953 | 0.4768 | 3,502,129.00 |
May 04 2024 | 0.4928 | 0.0155 | 3.25% | 0.4767 | 0.5004 | 0.4721 | 3,409,621.00 |
May 03 2024 | 0.4773 | 0.0155 | 3.36% | 0.4632 | 0.4816 | 0.4551 | 5,767,198.00 |
May 02 2024 | 0.4618 | 0.0209 | 4.74% | 0.439 | 0.4668 | 0.426 | 3,479,107.00 |
May 01 2024 | 0.4409 | 0.0025 | 0.57% | 0.437 | 0.4429 | 0.405 | 4,289,355.00 |
Apr 30 2024 | 0.4384 | -0.039 | -8.17% | 0.4783 | 0.482 | 0.4199 | 3,960,339.00 |
Apr 29 2024 | 0.4774 | -0.0053 | -1.10% | 0.5315 | 0.5452 | 0.4546 | 7,088,612.00 |
Apr 28 2024 | 0.4827 | -0.0113 | -2.29% | 0.4939 | 0.5022 | 0.4781 | 2,749,610.00 |
Apr 27 2024 | 0.494 | 0.0165 | 3.46% | 0.4769 | 0.5158 | 0.4621 | 4,586,444.00 |
Apr 26 2024 | 0.4775 | -0.0073 | -1.51% | 0.484 | 0.4899 | 0.4736 | 2,629,447.00 |
Apr 25 2024 | 0.4848 | -0.0036 | -0.74% | 0.4895 | 0.4968 | 0.4745 | 3,274,074.00 |
Apr 24 2024 | 0.4884 | -0.0424 | -7.99% | 0.5315 | 0.5452 | 0.4831 | 4,994,511.00 |
Apr 23 2024 | 0.5308 | -0.0123 | -2.26% | 0.5415 | 0.5494 | 0.5204 | 3,884,536.00 |
Apr 22 2024 | 0.5431 | 0.0297 | 5.78% | 0.512771 | 0.5474 | 0.5076 | 3,615,901.00 |
Apr 21 2024 | 0.5134 | -0.0102 | -1.95% | 0.5225 | 0.524 | 0.5042 | 3,306,959.00 |
Apr 20 2024 | 0.5236 | 0.0262 | 5.27% | 0.494 | 0.5285 | 0.490 | 5,653,242.00 |
Apr 19 2024 | 0.4974 | 0.004 | 0.81% | 0.4925 | 0.509 | 0.4511 | 4,597,060.00 |
Apr 18 2024 | 0.4934 | 0.0097 | 2.01% | 0.4845 | 0.4965 | 0.4644 | 4,920,536.00 |
Apr 17 2024 | 0.4837 | -0.0321 | -6.22% | 0.5148 | 0.5186 | 0.4527 | 6,609,337.00 |
Apr 16 2024 | 0.5158 | 0.0034 | 0.66% | 0.5136 | 0.5262 | 0.4855 | 4,839,591.00 |
Apr 15 2024 | 0.5124 | -0.0621 | -10.81% | 0.5676 | 0.5849 | 0.5026 | 5,726,329.00 |
Apr 14 2024 | 0.5745 | 0.0387 | 7.22% | 0.5312 | 0.5777 | 0.5058 | 4,830,646.00 |
Apr 13 2024 | 0.5358 | -0.1162 | -17.82% | 0.6479 | 0.662 | 0.480 | 6,988,987.00 |
Apr 12 2024 | 0.652 | -0.1398 | -17.66% | 0.7925 | 0.8272 | 0.620 | 5,289,363.00 |
Apr 11 2024 | 0.7918 | -0.0348 | -4.21% | 0.8247 | 0.8398 | 0.7711 | 3,787,301.00 |
Apr 10 2024 | 0.8266 | 0.0215 | 2.67% | 0.806 | 0.833 | 0.7643 | 3,438,893.00 |
Apr 09 2024 | 0.8051 | -0.0369 | -4.38% | 0.8425 | 0.8622 | 0.7991 | 3,501,999.00 |
Apr 08 2024 | 0.842 | 0.0298 | 3.67% | 0.8148 | 0.8572 | 0.7928 | 3,980,686.00 |
Apr 07 2024 | 0.8122 | 0.0238 | 3.02% | 0.7882 | 0.8388 | 0.7878 | 3,362,062.00 |
Apr 06 2024 | 0.7884 | 0.001 | 0.13% | 0.788 | 0.7997 | 0.7655 | 1,814,688.00 |
Apr 05 2024 | 0.7874 | 0.0047 | 0.60% | 0.7834 | 0.8034 | 0.7327 | 3,137,790.00 |
Apr 04 2024 | 0.7827 | 0.0252 | 3.33% | 0.7529 | 0.8233 | 0.7302 | 3,416,760.00 |
Apr 03 2024 | 0.7575 | -0.0359 | -4.52% | 0.792 | 0.828 | 0.730 | 4,085,639.00 |
Apr 02 2024 | 0.7934 | -0.0532 | -6.28% | 0.8446 | 0.8446 | 0.760 | 3,773,966.00 |