BIGTIMEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.22094 | 0.00931 | 4.40% | 0.21197 | 0.23405 | 0.20675 | 14,740,153.00 |
May 31 2024 | 0.21163 | 0.0125 | 6.28% | 0.19896 | 0.21519 | 0.19541 | 6,170,223.00 |
May 30 2024 | 0.19913 | 0.00386 | 1.98% | 0.19548 | 0.2096 | 0.1884 | 5,086,449.00 |
May 29 2024 | 0.19527 | -0.01135 | -5.49% | 0.20807 | 0.21549 | 0.19373 | 6,902,307.00 |
May 28 2024 | 0.20662 | 0.00014 | 0.07% | 0.20599 | 0.20792 | 0.192 | 5,954,527.00 |
May 27 2024 | 0.20648 | -0.00559 | -2.64% | 0.21064 | 0.22069 | 0.20136 | 8,318,936.00 |
May 26 2024 | 0.21207 | 0.00306 | 1.46% | 0.20894 | 0.21605 | 0.19738 | 7,138,771.00 |
May 25 2024 | 0.20901 | 0.00729 | 3.61% | 0.20142 | 0.21927 | 0.20064 | 18,894,910.00 |
May 24 2024 | 0.20172 | 0.01856 | 10.13% | 0.18165 | 0.20335 | 0.18156 | 20,308,045.00 |
May 23 2024 | 0.18316 | 0.00435 | 2.43% | 0.1789 | 0.18852 | 0.1624 | 9,846,517.00 |
May 22 2024 | 0.17881 | -0.00069 | -0.38% | 0.17944 | 0.18565 | 0.1751 | 6,415,967.00 |
May 21 2024 | 0.1795 | 0.0016 | 0.90% | 0.17793 | 0.18244 | 0.17457 | 6,437,492.00 |
May 20 2024 | 0.1779 | 0.02021 | 12.82% | 0.15774 | 0.18879 | 0.1544 | 11,672,371.00 |
May 19 2024 | 0.15769 | -0.01138 | -6.73% | 0.1689 | 0.17483 | 0.15587 | 3,773,366.00 |
May 18 2024 | 0.16907 | -0.00203 | -1.19% | 0.1708 | 0.1737 | 0.1655 | 2,917,644.00 |
May 17 2024 | 0.1711 | 0.00636 | 3.86% | 0.16503 | 0.17764 | 0.16188 | 5,972,466.00 |
May 16 2024 | 0.16474 | -0.00569 | -3.34% | 0.17098 | 0.17255 | 0.15892 | 6,318,698.00 |
May 15 2024 | 0.17043 | 0.01571 | 10.15% | 0.15473 | 0.17381 | 0.15212 | 5,447,440.00 |
May 14 2024 | 0.15472 | -0.00733 | -4.52% | 0.16159 | 0.16289 | 0.15383 | 4,046,750.00 |
May 13 2024 | 0.16205 | -0.00275 | -1.67% | 0.16498 | 0.16952 | 0.155 | 4,629,489.00 |
May 12 2024 | 0.1648 | -0.00313 | -1.86% | 0.16808 | 0.16986 | 0.1625 | 1,561,587.00 |
May 11 2024 | 0.16793 | -0.00223 | -1.31% | 0.16993 | 0.17841 | 0.165 | 3,537,261.00 |
May 10 2024 | 0.17016 | -0.01042 | -5.77% | 0.18022 | 0.18385 | 0.16727 | 6,899,392.00 |
May 09 2024 | 0.18058 | 0.01078 | 6.35% | 0.1694 | 0.1851 | 0.16698 | 6,221,584.00 |
May 08 2024 | 0.1698 | -0.00414 | -2.38% | 0.17421 | 0.17683 | 0.16685 | 7,362,712.00 |
May 07 2024 | 0.17394 | -0.00535 | -2.98% | 0.17975 | 0.18289 | 0.17333 | 5,315,835.00 |
May 06 2024 | 0.17929 | -0.00807 | -4.31% | 0.1874 | 0.19551 | 0.1787 | 6,319,102.00 |
May 05 2024 | 0.18736 | 0.00464 | 2.54% | 0.1829 | 0.19317 | 0.1756 | 8,327,882.00 |
May 04 2024 | 0.18272 | -0.00074 | -0.40% | 0.18361 | 0.18618 | 0.1816 | 5,405,370.00 |
May 03 2024 | 0.18346 | 0.00783 | 4.46% | 0.17622 | 0.18724 | 0.17073 | 5,274,659.00 |
May 02 2024 | 0.17563 | 0.00731 | 4.34% | 0.16838 | 0.17927 | 0.16212 | 6,609,356.00 |
May 01 2024 | 0.16832 | 0.00598 | 3.68% | 0.16171 | 0.17163 | 0.15383 | 9,970,859.00 |
Apr 30 2024 | 0.16234 | -0.01673 | -9.34% | 0.17818 | 0.18084 | 0.155 | 13,149,143.00 |
Apr 29 2024 | 0.17907 | -0.00683 | -3.67% | 0.18653 | 0.1886 | 0.1717 | 9,879,512.00 |
Apr 28 2024 | 0.1859 | -0.00566 | -2.95% | 0.1916 | 0.1968 | 0.1848 | 5,527,822.00 |
Apr 27 2024 | 0.19156 | -0.00566 | -2.87% | 0.1975 | 0.19862 | 0.18154 | 7,319,195.00 |
Apr 26 2024 | 0.19722 | -0.01041 | -5.01% | 0.20848 | 0.20954 | 0.19604 | 5,176,719.00 |
Apr 25 2024 | 0.20763 | 0.00377 | 1.85% | 0.20355 | 0.21417 | 0.19027 | 11,053,317.00 |
Apr 24 2024 | 0.20386 | -0.00894 | -4.20% | 0.2121 | 0.21986 | 0.2007 | 16,472,101.00 |
Apr 23 2024 | 0.2128 | 0.01156 | 5.74% | 0.20067 | 0.26644 | 0.19622 | 36,070,183.00 |
Apr 22 2024 | 0.20124 | 0.00274 | 1.38% | 0.19867 | 0.2071 | 0.19531 | 7,396,843.00 |
Apr 21 2024 | 0.1985 | -0.00872 | -4.21% | 0.20552 | 0.20775 | 0.19213 | 5,428,999.00 |
Apr 20 2024 | 0.20722 | 0.02494 | 13.68% | 0.18182 | 0.2115 | 0.17915 | 7,936,703.00 |
Apr 19 2024 | 0.18228 | -0.00053 | -0.29% | 0.18237 | 0.18778 | 0.1656 | 7,809,344.00 |
Apr 18 2024 | 0.18281 | 0.0047 | 2.64% | 0.1781 | 0.18573 | 0.17167 | 12,668,227.00 |
Apr 17 2024 | 0.17811 | -0.00807 | -4.33% | 0.18489 | 0.18725 | 0.16914 | 8,688,224.00 |
Apr 16 2024 | 0.18618 | 0.00304 | 1.66% | 0.18243 | 0.19069 | 0.17285 | 8,573,606.00 |
Apr 15 2024 | 0.18314 | -0.01499 | -7.57% | 0.1965 | 0.205 | 0.17424 | 13,424,240.00 |
Apr 14 2024 | 0.19813 | 0.0201 | 11.29% | 0.17863 | 0.20563 | 0.16864 | 17,231,977.00 |
Apr 13 2024 | 0.17803 | -0.03353 | -15.85% | 0.20941 | 0.21998 | 0.14906 | 38,564,759.00 |
Apr 12 2024 | 0.21156 | -0.09029 | -29.91% | 0.30307 | 0.30939 | 0.16597 | 32,190,204.00 |
Apr 11 2024 | 0.30185 | -0.01135 | -3.62% | 0.31276 | 0.31612 | 0.29865 | 3,521,631.00 |
Apr 10 2024 | 0.3132 | 0.01663 | 5.61% | 0.29755 | 0.31569 | 0.2816 | 3,730,451.00 |
Apr 09 2024 | 0.29657 | -0.02784 | -8.58% | 0.32419 | 0.32517 | 0.2937 | 3,761,417.00 |
Apr 08 2024 | 0.32441 | 0.01185 | 3.79% | 0.31216 | 0.32667 | 0.3039 | 3,651,314.00 |
Apr 07 2024 | 0.31256 | 0.01064 | 3.52% | 0.30165 | 0.32238 | 0.3005 | 4,021,174.00 |
Apr 06 2024 | 0.30192 | 0.00417 | 1.40% | 0.29663 | 0.30615 | 0.29507 | 2,102,760.00 |
Apr 05 2024 | 0.29775 | -0.00866 | -2.83% | 0.30614 | 0.3069 | 0.28325 | 3,686,764.00 |
Apr 04 2024 | 0.30641 | 0.00557 | 1.85% | 0.29936 | 0.31729 | 0.29534 | 3,589,246.00 |
Apr 03 2024 | 0.30084 | -0.00081 | -0.27% | 0.30197 | 0.3164 | 0.28132 | 6,632,711.00 |
Apr 02 2024 | 0.30165 | -0.0326 | -9.75% | 0.33312 | 0.33312 | 0.29591 | 7,720,892.00 |
Apr 01 2024 | 0.33425 | -0.01513 | -4.33% | 0.34825 | 0.3538 | 0.31668 | 8,196,196.00 |
Mar 31 2024 | 0.34938 | 0.00621 | 1.81% | 0.343 | 0.35142 | 0.34088 | 5,807,849.00 |
Mar 30 2024 | 0.34317 | -0.01966 | -5.42% | 0.36213 | 0.36786 | 0.3383 | 6,284,423.00 |
Mar 29 2024 | 0.36283 | -0.01592 | -4.20% | 0.37714 | 0.37754 | 0.35437 | 5,398,356.00 |
Mar 28 2024 | 0.37875 | 0.01025 | 2.78% | 0.36785 | 0.39505 | 0.35278 | 9,944,703.00 |
Mar 27 2024 | 0.3685 | -0.02801 | -7.06% | 0.39514 | 0.40266 | 0.3621 | 9,055,529.00 |
Mar 26 2024 | 0.39651 | 0.01881 | 4.98% | 0.37622 | 0.41414 | 0.37605 | 8,491,305.00 |
Mar 25 2024 | 0.3777 | 0.018 | 5.00% | 0.3586 | 0.3777 | 0.35496 | 6,078,297.00 |
Mar 24 2024 | 0.3597 | 0.00951 | 2.72% | 0.35093 | 0.36449 | 0.34066 | 4,823,265.00 |
Mar 23 2024 | 0.35019 | -0.00478 | -1.35% | 0.35354 | 0.36795 | 0.34585 | 5,274,822.00 |
Mar 22 2024 | 0.35497 | -0.00924 | -2.54% | 0.36287 | 0.37699 | 0.33801 | 3,913,347.00 |
Mar 21 2024 | 0.36421 | -0.00599 | -1.62% | 0.36867 | 0.380 | 0.35354 | 4,985,791.00 |
Mar 20 2024 | 0.3702 | 0.03197 | 9.45% | 0.33964 | 0.37379 | 0.31569 | 5,423,134.00 |
Mar 19 2024 | 0.33823 | -0.03833 | -10.18% | 0.37695 | 0.38265 | 0.32145 | 7,580,336.00 |
Mar 18 2024 | 0.37656 | -0.03962 | -9.52% | 0.41395 | 0.42054 | 0.36621 | 6,509,430.00 |
Mar 17 2024 | 0.41618 | 0.01406 | 3.50% | 0.40561 | 0.4238 | 0.371 | 7,737,580.00 |
Mar 16 2024 | 0.40212 | -0.03316 | -7.62% | 0.43686 | 0.45648 | 0.38325 | 10,621,910.00 |
Mar 15 2024 | 0.43528 | -0.05659 | -11.51% | 0.49378 | 0.49835 | 0.40119 | 9,849,065.00 |
Mar 14 2024 | 0.49187 | -0.02149 | -4.19% | 0.51341 | 0.52118 | 0.45158 | 7,304,855.00 |
Mar 13 2024 | 0.51336 | -0.01665 | -3.14% | 0.52691 | 0.53565 | 0.48634 | 9,985,536.00 |
Mar 12 2024 | 0.53001 | -0.02468 | -4.45% | 0.55348 | 0.56781 | 0.4854 | 12,310,591.00 |
Mar 11 2024 | 0.55469 | -0.02359 | -4.08% | 0.57771 | 0.57809 | 0.51774 | 15,068,276.00 |
Mar 10 2024 | 0.57828 | -0.00679 | -1.16% | 0.57897 | 0.63458 | 0.53823 | 23,012,051.00 |
Mar 09 2024 | 0.58507 | 0.07436 | 14.56% | 0.5109 | 0.60955 | 0.50166 | 22,403,803.00 |
Mar 08 2024 | 0.51071 | 0.00537 | 1.06% | 0.50219 | 0.51532 | 0.46368 | 17,118,056.00 |
Mar 07 2024 | 0.50534 | 0.04883 | 10.70% | 0.45619 | 0.52337 | 0.45366 | 28,553,513.00 |
Mar 06 2024 | 0.45651 | 0.02098 | 4.82% | 0.43833 | 0.46097 | 0.4181 | 13,740,701.00 |
Mar 05 2024 | 0.43553 | -0.03069 | -6.58% | 0.46553 | 0.52095 | 0.370 | 23,394,657.00 |
Mar 04 2024 | 0.46622 | -0.01869 | -3.85% | 0.48504 | 0.529 | 0.44559 | 12,866,624.00 |
Mar 03 2024 | 0.48491 | -0.02016 | -3.99% | 0.50697 | 0.57255 | 0.40303 | 17,066,060.00 |
Mar 02 2024 | 0.50507 | 0.07675 | 17.92% | 0.42756 | 0.52049 | 0.41716 | 24,411,952.00 |