Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIGTIMEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.11243 | -0.0048 | -4.09% | 0.11705 | 0.11993 | 0.11221 | 1,674.00 |
| Jun 27 2024 | 0.11723 | -0.00755 | -6.05% | 0.11707 | 0.12082 | 0.11334 | 2,803.00 |
| Jun 26 2024 | 0.12478 | 0.00 | 0.00% | 0.12478 | 0.12478 | 0.12478 | 0.00 |
| Jun 25 2024 | 0.12478 | 0.00365 | 3.01% | 0.12181 | 0.12827 | 0.11909 | 1,821.00 |
| Jun 24 2024 | 0.12113 | 0.00504 | 4.34% | 0.11739 | 0.12217 | 0.1116 | 6,460.00 |
| Jun 23 2024 | 0.11609 | -0.00363 | -3.03% | 0.11974 | 0.12332 | 0.11208 | 20,762.00 |
| Jun 22 2024 | 0.11972 | -0.00279 | -2.28% | 0.11943 | 0.12638 | 0.11793 | 4,942.00 |
| Jun 21 2024 | 0.12251 | 0.00 | 0.00% | 0.12251 | 0.12251 | 0.12251 | 0.00 |
| Jun 20 2024 | 0.12251 | 0.00 | 0.00% | 0.12251 | 0.12251 | 0.12251 | 0.00 |
| Jun 19 2024 | 0.12251 | 0.00532 | 4.54% | 0.11699 | 0.1263 | 0.11628 | 2,944.00 |
| Jun 18 2024 | 0.11719 | -0.02726 | -18.87% | 0.12636 | 0.12659 | 0.10205 | 97,091.00 |
| Jun 17 2024 | 0.14445 | 0.00 | 0.00% | 0.14445 | 0.14445 | 0.14445 | 0.00 |
| Jun 16 2024 | 0.14445 | 0.0009 | 0.63% | 0.14325 | 0.14592 | 0.14053 | 955.00 |
| Jun 15 2024 | 0.14355 | -0.00173 | -1.19% | 0.14546 | 0.14729 | 0.14234 | 3,475.00 |
| Jun 14 2024 | 0.14528 | -0.00236 | -1.60% | 0.14846 | 0.1541 | 0.14065 | 5,871.00 |
| Jun 13 2024 | 0.14764 | -0.00566 | -3.69% | 0.15215 | 0.15361 | 0.14476 | 6,159.00 |
| Jun 12 2024 | 0.1533 | -0.00046 | -0.30% | 0.15321 | 0.16069 | 0.14568 | 16,850.00 |
| Jun 11 2024 | 0.15376 | -0.00819 | -5.06% | 0.16176 | 0.16276 | 0.15003 | 6,960.00 |
| Jun 10 2024 | 0.16195 | -0.00929 | -5.43% | 0.17035 | 0.17097 | 0.16112 | 2,180.00 |
| Jun 09 2024 | 0.17124 | 0.0028 | 1.66% | 0.16898 | 0.17263 | 0.16551 | 1,432.00 |
| Jun 08 2024 | 0.16844 | -0.01316 | -7.25% | 0.18023 | 0.18212 | 0.16568 | 9,530.00 |
| Jun 07 2024 | 0.1816 | -0.03449 | -15.96% | 0.217 | 0.2199 | 0.15976 | 82,211.00 |
| Jun 06 2024 | 0.21609 | -0.00457 | -2.07% | 0.22104 | 0.2283 | 0.21307 | 5,181.00 |
| Jun 05 2024 | 0.22066 | -0.0004 | -0.18% | 0.22133 | 0.22537 | 0.21746 | 7,811.00 |
| Jun 04 2024 | 0.22106 | -0.00711 | -3.12% | 0.22865 | 0.23228 | 0.21707 | 7,045.00 |
| Jun 03 2024 | 0.22817 | 0.00695 | 3.14% | 0.2228 | 0.24685 | 0.2173 | 27,017.00 |
| Jun 02 2024 | 0.22122 | 0.0005 | 0.23% | 0.22274 | 0.23566 | 0.21747 | 44,685.00 |
| Jun 01 2024 | 0.22072 | 0.00945 | 4.47% | 0.2134 | 0.23295 | 0.20706 | 35,580.00 |
| May 31 2024 | 0.21127 | 0.01617 | 8.29% | 0.19926 | 0.215 | 0.19712 | 15,749.00 |
| May 30 2024 | 0.1951 | 0.00 | 0.00% | 0.1951 | 0.1951 | 0.1951 | 0.00 |
| May 29 2024 | 0.1951 | -0.01172 | -5.67% | 0.20948 | 0.21516 | 0.19365 | 19,204.00 |
| May 28 2024 | 0.20682 | 0.00017 | 0.08% | 0.20418 | 0.20757 | 0.19325 | 55,666.00 |
| May 27 2024 | 0.20665 | -0.00524 | -2.47% | 0.20892 | 0.22056 | 0.20317 | 12,622.00 |
| May 26 2024 | 0.21189 | 0.00315 | 1.51% | 0.20942 | 0.21465 | 0.1979 | 18,843.00 |
| May 25 2024 | 0.20874 | 0.00657 | 3.25% | 0.20155 | 0.21887 | 0.20132 | 31,028.00 |
| May 24 2024 | 0.20217 | 0.01923 | 10.51% | 0.18261 | 0.20228 | 0.18155 | 44,749.00 |
| May 23 2024 | 0.18294 | 0.004 | 2.24% | 0.1786 | 0.18832 | 0.16465 | 39,344.00 |
| May 22 2024 | 0.17894 | -0.00054 | -0.30% | 0.17938 | 0.18488 | 0.17499 | 7,961.00 |
| May 21 2024 | 0.17948 | 0.02168 | 13.74% | 0.17749 | 0.18237 | 0.17502 | 13,212.00 |
| May 20 2024 | 0.1578 | 0.00 | 0.00% | 0.1578 | 0.1578 | 0.1578 | 0.00 |
| May 19 2024 | 0.1578 | -0.01119 | -6.62% | 0.16863 | 0.1745 | 0.15639 | 958.00 |
| May 18 2024 | 0.16899 | -0.00192 | -1.12% | 0.17051 | 0.17358 | 0.16551 | 957.00 |
| May 17 2024 | 0.17091 | 0.00608 | 3.69% | 0.16489 | 0.17703 | 0.16161 | 1,116.00 |
| May 16 2024 | 0.16483 | -0.0054 | -3.17% | 0.17142 | 0.1721 | 0.15934 | 2,332.00 |
| May 15 2024 | 0.17023 | 0.01556 | 10.06% | 0.15548 | 0.17397 | 0.15234 | 1,989.00 |
| May 14 2024 | 0.15467 | -0.00741 | -4.57% | 0.16197 | 0.16291 | 0.15413 | 1,174.00 |
| May 13 2024 | 0.16208 | -0.00254 | -1.54% | 0.16493 | 0.16902 | 0.15594 | 940.00 |
| May 12 2024 | 0.16462 | -0.00352 | -2.09% | 0.16844 | 0.16957 | 0.1625 | 2,466.00 |
| May 11 2024 | 0.16814 | -0.00186 | -1.09% | 0.17026 | 0.17794 | 0.16539 | 1,413.00 |
| May 10 2024 | 0.170 | -0.01013 | -5.62% | 0.17931 | 0.18375 | 0.16739 | 2,589.00 |
| May 09 2024 | 0.18013 | 0.00614 | 3.53% | 0.16941 | 0.18502 | 0.1677 | 3,622.00 |
| May 08 2024 | 0.17399 | 0.00 | 0.00% | 0.17399 | 0.17399 | 0.17399 | 0.00 |
| May 07 2024 | 0.17399 | -0.0053 | -2.96% | 0.17978 | 0.18266 | 0.17369 | 20,786.00 |
| May 06 2024 | 0.17929 | -0.00851 | -4.53% | 0.18774 | 0.19543 | 0.17869 | 24,166.00 |
| May 05 2024 | 0.1878 | 0.00509 | 2.79% | 0.18244 | 0.19285 | 0.17584 | 26,906.00 |
| May 04 2024 | 0.18271 | -0.00086 | -0.47% | 0.18369 | 0.18621 | 0.18159 | 15,724.00 |
| May 03 2024 | 0.18357 | 0.01505 | 8.93% | 0.17558 | 0.18703 | 0.17087 | 23,089.00 |
| May 02 2024 | 0.16852 | 0.00 | 0.00% | 0.16852 | 0.16852 | 0.16852 | 0.00 |
| May 01 2024 | 0.16852 | 0.00611 | 3.76% | 0.16161 | 0.17144 | 0.15382 | 45,907.00 |
| Apr 30 2024 | 0.16241 | -0.01674 | -9.34% | 0.17803 | 0.18058 | 0.15522 | 18,397.00 |
| Apr 29 2024 | 0.17915 | -0.0069 | -3.71% | 0.18654 | 0.1885 | 0.17179 | 15,586.00 |
| Apr 28 2024 | 0.18605 | -0.00562 | -2.93% | 0.19133 | 0.19683 | 0.1848 | 20,120.00 |
| Apr 27 2024 | 0.19167 | -0.00571 | -2.89% | 0.19847 | 0.19862 | 0.18211 | 37,088.00 |
| Apr 26 2024 | 0.19738 | -0.01018 | -4.90% | 0.20898 | 0.20942 | 0.19622 | 22,983.00 |
| Apr 25 2024 | 0.20756 | -0.00515 | -2.42% | 0.20337 | 0.21399 | 0.19053 | 27,569.00 |
| Apr 24 2024 | 0.21271 | 0.00 | 0.00% | 0.21271 | 0.21271 | 0.21271 | 0.00 |
| Apr 23 2024 | 0.21271 | 0.03039 | 16.67% | 0.20076 | 0.26344 | 0.19629 | 266,372.00 |
| Apr 22 2024 | 0.18232 | 0.00 | 0.00% | 0.18232 | 0.18232 | 0.18232 | 0.00 |
| Apr 21 2024 | 0.18232 | 0.00 | 0.00% | 0.18232 | 0.18232 | 0.18232 | 0.00 |
| Apr 20 2024 | 0.18232 | 0.00 | 0.00% | 0.18232 | 0.18232 | 0.18232 | 0.00 |
| Apr 19 2024 | 0.18232 | -0.00047 | -0.26% | 0.18211 | 0.18774 | 0.16566 | 50,401.00 |
| Apr 18 2024 | 0.18279 | -0.00337 | -1.81% | 0.17943 | 0.1853 | 0.17151 | 73,194.00 |
| Apr 17 2024 | 0.18616 | 0.00 | 0.00% | 0.18616 | 0.18616 | 0.18616 | 0.00 |
| Apr 16 2024 | 0.18616 | 0.00304 | 1.66% | 0.18214 | 0.19055 | 0.17317 | 36,296.00 |
| Apr 15 2024 | 0.18312 | 0.00484 | 2.71% | 0.19675 | 0.20466 | 0.17385 | 78,934.00 |
| Apr 14 2024 | 0.17828 | 0.00 | 0.00% | 0.17828 | 0.17828 | 0.17828 | 0.00 |
| Apr 13 2024 | 0.17828 | -0.12365 | -40.95% | 0.20841 | 0.217 | 0.145 | 485,915.00 |
| Apr 12 2024 | 0.30193 | 0.00 | 0.00% | 0.30193 | 0.30193 | 0.30193 | 0.00 |
| Apr 11 2024 | 0.30193 | -0.0114 | -3.64% | 0.31216 | 0.31616 | 0.29874 | 20,716.00 |
| Apr 10 2024 | 0.31333 | 0.01698 | 5.73% | 0.29623 | 0.31522 | 0.28215 | 49,289.00 |
| Apr 09 2024 | 0.29635 | -0.02773 | -8.56% | 0.32452 | 0.32495 | 0.29371 | 39,800.00 |
| Apr 08 2024 | 0.32408 | 0.01153 | 3.69% | 0.31209 | 0.32686 | 0.30441 | 38,393.00 |
| Apr 07 2024 | 0.31255 | 0.01026 | 3.39% | 0.30197 | 0.32212 | 0.30054 | 35,967.00 |
| Apr 06 2024 | 0.30229 | -0.00414 | -1.35% | 0.29695 | 0.3058 | 0.2952 | 19,890.00 |
| Apr 05 2024 | 0.30643 | 0.00 | 0.00% | 0.30643 | 0.30643 | 0.30643 | 0.00 |
| Apr 04 2024 | 0.30643 | 0.00605 | 2.01% | 0.29916 | 0.31683 | 0.29569 | 41,465.00 |
| Apr 03 2024 | 0.30038 | -0.0011 | -0.36% | 0.30048 | 0.31589 | 0.28168 | 81,983.00 |
| Apr 02 2024 | 0.30148 | -0.04176 | -12.17% | 0.3328 | 0.33329 | 0.29611 | 135,506.00 |
| Apr 01 2024 | 0.34324 | 0.00 | 0.00% | 0.34324 | 0.34324 | 0.34324 | 0.00 |
| Mar 31 2024 | 0.34324 | 0.00 | 0.00% | 0.34324 | 0.34324 | 0.34324 | 0.00 |
| Mar 30 2024 | 0.34324 | -0.0198 | -5.45% | 0.36171 | 0.36807 | 0.3383 | 47,236.00 |
