BXHUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.001545 | -0.000018 | -1.15% | 0.001563 | 0.001688 | 0.00153 | 4,768,117.00 |
Jun 06 2024 | 0.001563 | -0.000022 | -1.39% | 0.001585 | 0.001585 | 0.001506 | 5,009,149.00 |
Jun 05 2024 | 0.001585 | -0.000016 | -1.00% | 0.001724 | 0.002024 | 0.001578 | 9,498,770.00 |
Jun 04 2024 | 0.001602 | -0.000016 | -0.99% | 0.00162 | 0.001645 | 0.001587 | 2,811,383.00 |
Jun 03 2024 | 0.001617 | -0.00000800 | -0.49% | 0.001623 | 0.001655 | 0.001616 | 2,121,618.00 |
Jun 02 2024 | 0.001625 | 0.000024 | 1.50% | 0.001602 | 0.001712 | 0.001548 | 2,646,453.00 |
Jun 01 2024 | 0.001602 | -0.000017 | -1.05% | 0.001618 | 0.001664 | 0.001553 | 1,950,755.00 |
May 31 2024 | 0.001618 | 0.000082 | 5.34% | 0.001535 | 0.002206 | 0.001495 | 4,187,730.00 |
May 30 2024 | 0.001536 | -0.000083 | -5.13% | 0.00162 | 0.001624 | 0.001481 | 4,246,444.00 |
May 29 2024 | 0.001619 | -0.000034 | -2.06% | 0.001651 | 0.001669 | 0.001609 | 6,172,495.00 |
May 28 2024 | 0.001653 | -0.00006 | -3.50% | 0.001709 | 0.001717 | 0.001612 | 3,054,204.00 |
May 27 2024 | 0.001713 | 0.00003 | 1.78% | 0.001724 | 0.001747 | 0.001639 | 4,896,365.00 |
May 26 2024 | 0.001683 | 0.000034 | 2.06% | 0.00165 | 0.00173 | 0.001642 | 3,117,371.00 |
May 25 2024 | 0.001649 | 0.000083 | 5.30% | 0.001563 | 0.001653 | 0.00156 | 715,310.00 |
May 24 2024 | 0.001566 | -0.000125 | -7.39% | 0.001697 | 0.001752 | 0.001541 | 4,541,312.00 |
May 23 2024 | 0.001691 | 0.00000700 | 0.42% | 0.001682 | 0.001792 | 0.001642 | 3,565,596.00 |
May 22 2024 | 0.001684 | -0.000023 | -1.35% | 0.001705 | 0.001716 | 0.001645 | 5,003,642.00 |
May 21 2024 | 0.001707 | -0.000014 | -0.81% | 0.001724 | 0.001742 | 0.001639 | 3,113,622.00 |
May 20 2024 | 0.00172 | 0.000094 | 5.78% | 0.001763 | 0.002133 | 0.001478 | 7,575,134.00 |
May 19 2024 | 0.001626 | -0.00003 | -1.81% | 0.001655 | 0.001662 | 0.001598 | 1,017,390.00 |
May 18 2024 | 0.001656 | 0.00008 | 5.08% | 0.001576 | 0.001657 | 0.001575 | 2,134,764.00 |
May 17 2024 | 0.001575 | -0.000073 | -4.43% | 0.001648 | 0.001653 | 0.001559 | 5,898,782.00 |
May 16 2024 | 0.001648 | -0.000144 | -8.04% | 0.001792 | 0.001794 | 0.001638 | 3,408,677.00 |
May 15 2024 | 0.001792 | 0.000091 | 5.35% | 0.001703 | 0.001794 | 0.001686 | 3,411,316.00 |
May 14 2024 | 0.001701 | 0.00002 | 1.19% | 0.00168 | 0.001724 | 0.001666 | 1,978,289.00 |
May 13 2024 | 0.001681 | 0.000069 | 4.28% | 0.001763 | 0.001789 | 0.001406 | 9,072,822.00 |
May 12 2024 | 0.001611 | 0.000011 | 0.69% | 0.001602 | 0.001671 | 0.001599 | 5,189,462.00 |
May 11 2024 | 0.0016 | -0.00000052 | -0.03% | 0.001603 | 0.001618 | 0.001574 | 6,131,315.00 |
May 10 2024 | 0.001601 | -0.000068 | -4.07% | 0.001666 | 0.001668 | 0.00159 | 5,180,713.00 |
May 09 2024 | 0.001669 | -0.000055 | -3.19% | 0.001726 | 0.001741 | 0.001652 | 2,346,915.00 |
May 08 2024 | 0.001724 | 0.000064 | 3.86% | 0.001657 | 0.001728 | 0.001641 | 4,887,792.00 |
May 07 2024 | 0.00166 | 0.000095 | 6.07% | 0.001565 | 0.001679 | 0.001554 | 5,186,721.00 |
May 06 2024 | 0.001565 | -0.000066 | -4.05% | 0.001763 | 0.001789 | 0.001534 | 8,615,306.00 |
May 05 2024 | 0.001631 | 0.000072 | 4.62% | 0.001558 | 0.001648 | 0.001546 | 1,308,071.00 |
May 04 2024 | 0.001558 | 0.00000600 | 0.39% | 0.001582 | 0.001622 | 0.001549 | 4,574,134.00 |
May 03 2024 | 0.001553 | 0.000058 | 3.88% | 0.001495 | 0.001625 | 0.001461 | 4,386,331.00 |
May 02 2024 | 0.001495 | -0.000055 | -3.55% | 0.001548 | 0.001586 | 0.001461 | 5,698,268.00 |
May 01 2024 | 0.001549 | -0.000082 | -5.03% | 0.001626 | 0.001631 | 0.001514 | 2,651,430.00 |
Apr 30 2024 | 0.001632 | -0.000072 | -4.23% | 0.001668 | 0.001689 | 0.001576 | 4,385,447.00 |
Apr 29 2024 | 0.001704 | 0.000071 | 4.35% | 0.001763 | 0.002258 | 0.001532 | 9,431,942.00 |
Apr 28 2024 | 0.001633 | -0.000027 | -1.63% | 0.001659 | 0.001729 | 0.001587 | 5,378,340.00 |
Apr 27 2024 | 0.001659 | 0.000064 | 4.01% | 0.001597 | 0.001706 | 0.001571 | 1,781,000.00 |
Apr 26 2024 | 0.001595 | 0.000017 | 1.08% | 0.001578 | 0.001615 | 0.001561 | 3,321,884.00 |
Apr 25 2024 | 0.001579 | 0.000011 | 0.70% | 0.00157 | 0.001633 | 0.001536 | 3,843,360.00 |
Apr 24 2024 | 0.001567 | -0.000074 | -4.51% | 0.001643 | 0.001649 | 0.001552 | 4,605,896.00 |
Apr 23 2024 | 0.001642 | 0.00000900 | 0.55% | 0.001632 | 0.001644 | 0.001577 | 2,832,376.00 |
Apr 22 2024 | 0.001633 | 0.000122 | 8.05% | 0.001763 | 0.001789 | 0.00155 | 5,254,790.00 |
Apr 21 2024 | 0.001511 | -0.00000200 | -0.13% | 0.001512 | 0.001527 | 0.001474 | 6,858,532.00 |
Apr 20 2024 | 0.001513 | 0.000071 | 4.92% | 0.001436 | 0.001526 | 0.001424 | 5,446,279.00 |
Apr 19 2024 | 0.001442 | 0.00000067 | 0.05% | 0.001439 | 0.001491 | 0.001407 | 6,926,560.00 |
Apr 18 2024 | 0.001441 | -0.00002 | -1.37% | 0.001465 | 0.001485 | 0.00142 | 6,496,356.00 |
Apr 17 2024 | 0.001461 | -0.000019 | -1.28% | 0.00148 | 0.001525 | 0.001424 | 5,925,134.00 |
Apr 16 2024 | 0.001481 | -0.00000800 | -0.54% | 0.001486 | 0.001534 | 0.001444 | 5,724,221.00 |
Apr 15 2024 | 0.001489 | 0.000066 | 4.64% | 0.001763 | 0.001789 | 0.001453 | 4,781,477.00 |
Apr 14 2024 | 0.001423 | -0.00000077 | -0.05% | 0.001414 | 0.00154 | 0.001374 | 3,034,709.00 |
Apr 13 2024 | 0.001423 | -0.000166 | -10.45% | 0.001582 | 0.0016 | 0.001306 | 713,786.00 |
Apr 12 2024 | 0.001589 | -0.000094 | -5.58% | 0.001682 | 0.001692 | 0.001534 | 1,136,449.00 |
Apr 11 2024 | 0.001683 | 0.00002 | 1.20% | 0.001662 | 0.00176 | 0.001657 | 1,675,663.00 |
Apr 10 2024 | 0.001664 | -0.000196 | -10.54% | 0.001858 | 0.001912 | 0.001643 | 777,202.00 |
Apr 09 2024 | 0.00186 | 0.000124 | 7.12% | 0.001738 | 0.001941 | 0.001712 | 1,856,563.00 |
Apr 08 2024 | 0.001736 | 0.000043 | 2.54% | 0.001763 | 0.002124 | 0.0017 | 12,796,284.00 |
Apr 07 2024 | 0.001693 | 0.000045 | 2.73% | 0.001644 | 0.001769 | 0.00164 | 881,159.00 |
Apr 06 2024 | 0.001648 | -0.000015 | -0.90% | 0.001657 | 0.001705 | 0.001625 | 2,666,548.00 |
Apr 05 2024 | 0.001663 | 0.000032 | 1.96% | 0.001632 | 0.001673 | 0.001606 | 2,186,764.00 |
Apr 04 2024 | 0.001631 | 0.00000500 | 0.31% | 0.00162 | 0.001687 | 0.001601 | 2,500,818.00 |
Apr 03 2024 | 0.001626 | -0.000013 | -0.79% | 0.001643 | 0.001681 | 0.001605 | 5,776,255.00 |
Apr 02 2024 | 0.001639 | -0.000048 | -2.85% | 0.001683 | 0.001683 | 0.001557 | 1,449,744.00 |
Apr 01 2024 | 0.001687 | 0.000012 | 0.72% | 0.001763 | 0.002176 | 0.001642 | 10,685,621.00 |
Mar 31 2024 | 0.001676 | -0.00000800 | -0.48% | 0.001684 | 0.0017 | 0.00162 | 2,411,052.00 |
Mar 30 2024 | 0.001684 | -0.00000400 | -0.24% | 0.001685 | 0.001729 | 0.001675 | 2,746,012.00 |
Mar 29 2024 | 0.001688 | -0.000059 | -3.38% | 0.001745 | 0.001803 | 0.001687 | 1,831,228.00 |
Mar 28 2024 | 0.001746 | 0.000034 | 1.99% | 0.001715 | 0.001788 | 0.001699 | 3,195,245.00 |
Mar 27 2024 | 0.001712 | -0.00000900 | -0.52% | 0.001758 | 0.001824 | 0.001683 | 4,708,014.00 |
Mar 26 2024 | 0.001722 | -0.000033 | -1.88% | 0.001755 | 0.001801 | 0.001659 | 5,042,297.00 |
Mar 25 2024 | 0.001755 | -0.000146 | -7.68% | 0.001763 | 0.001832 | 0.001717 | 15,549,706.00 |
Mar 24 2024 | 0.001901 | -0.000011 | -0.58% | 0.001907 | 0.001963 | 0.001715 | 6,625,885.00 |
Mar 23 2024 | 0.001912 | -0.000045 | -2.30% | 0.001931 | 0.001976 | 0.001832 | 5,491,374.00 |
Mar 22 2024 | 0.001957 | -0.000837 | -29.96% | 0.002797 | 0.002812 | 0.001861 | 5,699,090.00 |
Mar 21 2024 | 0.002794 | 0.00093 | 49.87% | 0.001859 | 0.002794 | 0.001793 | 5,904,341.00 |
Mar 20 2024 | 0.001864 | 0.000055 | 3.04% | 0.001801 | 0.001901 | 0.001773 | 7,061,326.00 |
Mar 19 2024 | 0.001809 | 0.000011 | 0.61% | 0.001794 | 0.001882 | 0.00172 | 7,098,501.00 |
Mar 18 2024 | 0.001798 | 0.000017 | 0.95% | 0.001763 | 0.002247 | 0.001733 | 14,660,544.00 |
Mar 17 2024 | 0.001781 | 0.000021 | 1.19% | 0.001775 | 0.001835 | 0.001739 | 4,848,176.00 |
Mar 16 2024 | 0.00176 | -0.000036 | -2.00% | 0.001798 | 0.001869 | 0.001712 | 6,313,714.00 |
Mar 15 2024 | 0.001796 | -0.00003 | -1.64% | 0.001763 | 0.001829 | 0.00172 | 16,381,419.00 |
Mar 14 2024 | 0.001826 | 0.000103 | 5.97% | 0.001721 | 0.001882 | 0.001666 | 7,968,001.00 |
Mar 13 2024 | 0.001723 | 0.000014 | 0.82% | 0.00171 | 0.001732 | 0.00163 | 8,315,985.00 |
Mar 12 2024 | 0.001709 | 0.000081 | 4.98% | 0.001629 | 0.001746 | 0.00158 | 7,380,056.00 |
Mar 11 2024 | 0.001628 | -0.00000400 | -0.25% | 0.001763 | 0.001789 | 0.00161 | 17,925,351.00 |
Mar 10 2024 | 0.001632 | -0.000053 | -3.15% | 0.001682 | 0.001744 | 0.001598 | 7,578,208.00 |
Mar 09 2024 | 0.001685 | 0.000049 | 3.00% | 0.001635 | 0.001733 | 0.001633 | 4,934,999.00 |