BURPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.000383 | -0.00003 | -7.26% | 0.000413 | 0.000425 | 0.000375 | 983,699.00 |
Jul 22 2024 | 0.000413 | -0.00000900 | -2.13% | 0.00041 | 0.003749 | 0.000405 | 18,583,389.00 |
Jul 21 2024 | 0.000423 | 0.000035 | 9.03% | 0.000387 | 0.000425 | 0.000383 | 6,586,440.00 |
Jul 20 2024 | 0.000387 | -0.000033 | -7.84% | 0.000421 | 0.000425 | 0.000386 | 23,784,616.00 |
Jul 19 2024 | 0.000421 | 0.00000900 | 2.19% | 0.00041 | 0.000423 | 0.000385 | 16,220,955.00 |
Jul 18 2024 | 0.000412 | 0.00000500 | 1.23% | 0.000407 | 0.000419 | 0.000406 | 21,185,818.00 |
Jul 17 2024 | 0.000407 | -0.00000700 | -1.69% | 0.000414 | 0.000422 | 0.000405 | 24,471,983.00 |
Jul 16 2024 | 0.000414 | 0.00003 | 7.82% | 0.000384 | 0.000419 | 0.000369 | 6,580,046.00 |
Jul 15 2024 | 0.000384 | -0.00000700 | -1.79% | 0.000381 | 0.000404 | 0.000368 | 26,860,709.00 |
Jul 14 2024 | 0.000391 | 0.00001 | 2.62% | 0.000381 | 0.000392 | 0.00038 | 7,131,432.00 |
Jul 13 2024 | 0.000381 | -0.000026 | -6.39% | 0.000407 | 0.000414 | 0.000379 | 16,528,140.00 |
Jul 12 2024 | 0.000407 | 0.000035 | 9.41% | 0.000372 | 0.000411 | 0.000367 | 6,635,625.00 |
Jul 11 2024 | 0.000372 | -0.00000033 | -0.09% | 0.000372 | 0.000386 | 0.000367 | 7,735,930.00 |
Jul 10 2024 | 0.000372 | 0.00000400 | 1.09% | 0.000368 | 0.000378 | 0.000363 | 19,095,710.00 |
Jul 09 2024 | 0.000368 | 0.00000700 | 1.93% | 0.000362 | 0.000373 | 0.00036 | 25,780,108.00 |
Jul 08 2024 | 0.000362 | 0.000011 | 3.14% | 0.00041 | 0.003129 | 0.000348 | 30,973,273.00 |
Jul 07 2024 | 0.000351 | -0.000017 | -4.62% | 0.000367 | 0.000369 | 0.000351 | 26,524,875.00 |
Jul 06 2024 | 0.000368 | 0.00001 | 2.79% | 0.000358 | 0.00037 | 0.000355 | 26,941,867.00 |
Jul 05 2024 | 0.000358 | -0.000011 | -2.98% | 0.000366 | 0.000382 | 0.000349 | 19,510,141.00 |
Jul 04 2024 | 0.000369 | 0.00000600 | 1.66% | 0.000363 | 0.000389 | 0.000353 | 16,239,324.00 |
Jul 03 2024 | 0.000362 | -0.000013 | -3.46% | 0.000376 | 0.000397 | 0.00036 | 24,422,771.00 |
Jul 02 2024 | 0.000376 | -0.00000200 | -0.53% | 0.000378 | 0.000411 | 0.000375 | 15,707,399.00 |
Jul 01 2024 | 0.000378 | -0.000034 | -8.25% | 0.00041 | 0.003754 | 0.000376 | 16,228,285.00 |
Jun 30 2024 | 0.000412 | 0.00000800 | 1.98% | 0.000405 | 0.000414 | 0.000402 | 7,093,007.00 |
Jun 29 2024 | 0.000405 | -0.00000035 | -0.09% | 0.000405 | 0.000408 | 0.000404 | 20,798,970.00 |
Jun 28 2024 | 0.000405 | -0.00000800 | -1.94% | 0.000414 | 0.000418 | 0.000404 | 19,792,647.00 |
Jun 27 2024 | 0.000413 | 0.00000900 | 2.23% | 0.000404 | 0.000416 | 0.000404 | 24,114,251.00 |
Jun 26 2024 | 0.000404 | -0.000037 | -8.39% | 0.00041 | 0.000412 | 0.000399 | 22,478,526.00 |
Jun 25 2024 | 0.000441 | 0.00000500 | 1.15% | 0.000436 | 0.00047 | 0.000406 | 2,011,099.00 |
Jun 24 2024 | 0.000436 | 0.000026 | 6.34% | 0.00041 | 0.000502 | 0.000389 | 14,122,413.00 |
Jun 23 2024 | 0.00041 | 0.000026 | 6.76% | 0.000384 | 0.000417 | 0.000381 | 23,142,697.00 |
Jun 22 2024 | 0.000384 | -0.00000300 | -0.78% | 0.000387 | 0.000387 | 0.000382 | 17,966,146.00 |
Jun 21 2024 | 0.000387 | 0.00000050 | 0.13% | 0.000386 | 0.00039 | 0.000379 | 13,703,067.00 |
Jun 20 2024 | 0.000386 | -0.00000400 | -1.02% | 0.000391 | 0.000398 | 0.000383 | 4,829,004.00 |
Jun 19 2024 | 0.000391 | 0.00000800 | 2.09% | 0.000383 | 0.000394 | 0.000381 | 21,486,321.00 |
Jun 18 2024 | 0.000383 | -0.00000300 | -0.78% | 0.000386 | 0.000387 | 0.000371 | 6,562,692.00 |
Jun 17 2024 | 0.000385 | 0.000023 | 6.35% | 0.000368 | 0.000392 | 0.000347 | 28,840,800.00 |
Jun 16 2024 | 0.000362 | -0.00003 | -7.65% | 0.000392 | 0.000393 | 0.000355 | 22,822,716.00 |
Jun 15 2024 | 0.000392 | 0.00000900 | 2.35% | 0.000383 | 0.000395 | 0.000382 | 12,352,288.00 |
Jun 14 2024 | 0.000383 | 0.00000087 | 0.23% | 0.000382 | 0.000423 | 0.00038 | 2,955,502.00 |
Jun 13 2024 | 0.000382 | -0.000081 | -17.50% | 0.000462 | 0.003708 | 0.000377 | 11,175,057.00 |
Jun 12 2024 | 0.000463 | -0.000097 | -17.33% | 0.00049 | 0.00057 | 0.000457 | 5,425,275.00 |
Jun 11 2024 | 0.00056 | 0.00012 | 27.24% | 0.00044 | 0.0007 | 0.000344 | 6,721,589.00 |
Jun 10 2024 | 0.00044 | 0.00007 | 18.90% | 0.000368 | 0.000666 | 0.000365 | 12,875,410.00 |
Jun 09 2024 | 0.00037 | 0.00000200 | 0.54% | 0.000368 | 0.000372 | 0.000334 | 15,951,840.00 |
Jun 08 2024 | 0.000368 | 0.00000040 | 0.11% | 0.000368 | 0.000371 | 0.000367 | 1,638,784.00 |
Jun 07 2024 | 0.000368 | -0.000013 | -3.41% | 0.000381 | 0.000384 | 0.000364 | 25,160,958.00 |
Jun 06 2024 | 0.000381 | -0.00000500 | -1.29% | 0.000387 | 0.000388 | 0.000376 | 22,008,090.00 |
Jun 05 2024 | 0.000387 | 0.00000500 | 1.31% | 0.000412 | 0.004098 | 0.000378 | 10,911,719.00 |
Jun 04 2024 | 0.000381 | 0.000043 | 12.70% | 0.000339 | 0.000383 | 0.000337 | 1,037,254.00 |
Jun 03 2024 | 0.000339 | -0.000039 | -10.32% | 0.000378 | 0.000384 | 0.000338 | 16,049,622.00 |
Jun 02 2024 | 0.000378 | -0.00000300 | -0.79% | 0.000381 | 0.000384 | 0.000375 | 23,192,132.00 |
Jun 01 2024 | 0.000381 | -0.000033 | -7.97% | 0.000414 | 0.000455 | 0.000378 | 3,593,434.00 |
May 31 2024 | 0.000414 | 0.00000200 | 0.49% | 0.000412 | 0.000423 | 0.000409 | 4,435,011.00 |
May 30 2024 | 0.000412 | -0.00004 | -8.85% | 0.000452 | 0.000456 | 0.000378 | 12,567,701.00 |
May 29 2024 | 0.000452 | -0.000086 | -15.98% | 0.000461 | 0.000463 | 0.000375 | 16,211,203.00 |
May 28 2024 | 0.000538 | 0.000071 | 15.19% | 0.000466 | 0.000692 | 0.000383 | 3,284,090.00 |
May 27 2024 | 0.000467 | 0.000123 | 35.75% | 0.000339 | 0.000467 | 0.000337 | 11,974,174.00 |
May 26 2024 | 0.000344 | 0.00000700 | 2.08% | 0.000338 | 0.000387 | 0.000336 | 10,890,291.00 |
May 25 2024 | 0.000337 | 0.00000200 | 0.60% | 0.000335 | 0.00034 | 0.000334 | 21,526,449.00 |
May 24 2024 | 0.000336 | -0.00000300 | -0.89% | 0.000339 | 0.000344 | 0.000327 | 21,610,321.00 |
May 23 2024 | 0.000338 | 0.00000100 | 0.30% | 0.000336 | 0.00039 | 0.000336 | 11,179,596.00 |
May 22 2024 | 0.000337 | -0.000042 | -11.08% | 0.000379 | 0.000381 | 0.000336 | 2,734,433.00 |
May 21 2024 | 0.000379 | 0.000013 | 3.55% | 0.000367 | 0.000383 | 0.000363 | 535,091.00 |
May 20 2024 | 0.000366 | -0.000033 | -8.27% | 0.000317 | 0.003296 | 0.000301 | 13,913,007.00 |
May 19 2024 | 0.000399 | 0.000055 | 16.00% | 0.000344 | 0.000431 | 0.000338 | 1,696,931.00 |
May 18 2024 | 0.000344 | 0.00000400 | 1.18% | 0.00034 | 0.000344 | 0.00031 | 9,003,522.00 |
May 17 2024 | 0.00034 | 0.000016 | 4.94% | 0.000324 | 0.000343 | 0.000302 | 18,359,045.00 |
May 16 2024 | 0.000324 | 0.00002 | 6.58% | 0.000304 | 0.000333 | 0.000297 | 20,564,194.00 |
May 15 2024 | 0.000304 | -0.000013 | -4.10% | 0.000317 | 0.000347 | 0.000301 | 14,412,213.00 |
May 14 2024 | 0.000317 | -0.00000700 | -2.16% | 0.000324 | 0.000348 | 0.000316 | 13,529,048.00 |
May 13 2024 | 0.000324 | 0.00000200 | 0.62% | 0.00032 | 0.003137 | 0.000319 | 16,680,441.00 |
May 12 2024 | 0.000322 | 0.00000200 | 0.62% | 0.00032 | 0.000352 | 0.000319 | 9,297,838.00 |
May 11 2024 | 0.00032 | -0.000029 | -8.30% | 0.00035 | 0.000352 | 0.000318 | 8,453,563.00 |
May 10 2024 | 0.000349 | 0.000015 | 4.49% | 0.000333 | 0.000359 | 0.000329 | 14,636,663.00 |
May 09 2024 | 0.000334 | 0.00000700 | 2.14% | 0.000327 | 0.000362 | 0.000325 | 16,453,571.00 |
May 08 2024 | 0.000327 | -0.00000500 | -1.51% | 0.000331 | 0.000334 | 0.000301 | 2,304,844.00 |
May 07 2024 | 0.000332 | -0.000036 | -9.78% | 0.000368 | 0.000458 | 0.000331 | 10,080,666.00 |
May 06 2024 | 0.000368 | -0.000071 | -16.17% | 0.000419 | 0.003426 | 0.000337 | 20,657,213.00 |
May 05 2024 | 0.000439 | 0.000034 | 8.39% | 0.000405 | 0.000476 | 0.0004 | 5,455,042.00 |
May 04 2024 | 0.000405 | 0.00000100 | 0.25% | 0.000403 | 0.000412 | 0.000403 | 16,885,867.00 |
May 03 2024 | 0.000404 | -0.000015 | -3.58% | 0.000419 | 0.000425 | 0.000385 | 10,449,210.00 |
May 02 2024 | 0.000419 | 0.000031 | 8.00% | 0.000387 | 0.000452 | 0.000376 | 7,980,582.00 |
May 01 2024 | 0.000387 | -0.00000500 | -1.27% | 0.000391 | 0.000415 | 0.000376 | 14,885,809.00 |
Apr 30 2024 | 0.000393 | 0.00000700 | 1.81% | 0.000385 | 0.000416 | 0.000379 | 25,928,932.00 |
Apr 29 2024 | 0.000386 | -0.00000600 | -1.53% | 0.000458 | 0.003414 | 0.000381 | 25,403,776.00 |
Apr 28 2024 | 0.000392 | 0.00000100 | 0.26% | 0.00039 | 0.000402 | 0.00039 | 6,523,877.00 |
Apr 27 2024 | 0.00039 | -0.000016 | -3.93% | 0.000407 | 0.000426 | 0.000389 | 21,851,458.00 |
Apr 26 2024 | 0.000407 | -0.00000400 | -0.97% | 0.000442 | 0.000443 | 0.000403 | 21,895,663.00 |
Apr 25 2024 | 0.00041 | 0.00000300 | 0.74% | 0.000408 | 0.000445 | 0.000407 | 17,888,330.00 |