Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BISOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.001999 | 0.000048 | 2.46% | 0.001916 | 0.002085 | 0.001899 | 69,347,717.00 |
| Jul 21 2024 | 0.001951 | -0.000181 | -8.49% | 0.002138 | 0.002226 | 0.001892 | 67,547,869.00 |
| Jul 20 2024 | 0.002132 | 0.000168 | 8.55% | 0.001987 | 0.002195 | 0.001885 | 74,333,423.00 |
| Jul 19 2024 | 0.001964 | -0.00000400 | -0.20% | 0.002 | 0.002183 | 0.001862 | 75,221,088.00 |
| Jul 18 2024 | 0.001968 | 0.000122 | 6.61% | 0.00185 | 0.002183 | 0.001811 | 81,326,096.00 |
| Jul 17 2024 | 0.001846 | -0.000103 | -5.28% | 0.001884 | 0.001987 | 0.001814 | 69,543,662.00 |
| Jul 16 2024 | 0.001949 | 0.000042 | 2.20% | 0.001778 | 0.002053 | 0.001778 | 75,659,886.00 |
| Jul 15 2024 | 0.001907 | -0.000038 | -1.95% | 0.001898 | 0.001946 | 0.001778 | 66,124,311.00 |
| Jul 14 2024 | 0.001945 | 0.000089 | 4.80% | 0.001873 | 0.001946 | 0.001833 | 61,476,290.00 |
| Jul 13 2024 | 0.001856 | -0.000052 | -2.73% | 0.001885 | 0.001946 | 0.001833 | 64,749,382.00 |
| Jul 12 2024 | 0.001908 | 0.000011 | 0.58% | 0.001842 | 0.001946 | 0.001756 | 73,769,225.00 |
| Jul 11 2024 | 0.001897 | 0.000054 | 2.93% | 0.001927 | 0.001946 | 0.001796 | 74,321,696.00 |
| Jul 10 2024 | 0.001843 | -0.000017 | -0.91% | 0.001909 | 0.001946 | 0.001748 | 82,898,648.00 |
| Jul 09 2024 | 0.00186 | 0.000047 | 2.59% | 0.001861 | 0.001946 | 0.001711 | 68,139,474.00 |
| Jul 08 2024 | 0.001813 | -0.000012 | -0.66% | 0.001746 | 0.001946 | 0.001671 | 78,589,540.00 |
| Jul 07 2024 | 0.001825 | -0.000037 | -1.99% | 0.001861 | 0.002014 | 0.001717 | 80,348,557.00 |
| Jul 06 2024 | 0.001862 | -0.000012 | -0.64% | 0.001849 | 0.001881 | 0.001629 | 79,544,564.00 |
| Jul 05 2024 | 0.001874 | -0.000064 | -3.30% | 0.001794 | 0.001986 | 0.001732 | 79,139,676.00 |
| Jul 04 2024 | 0.001938 | 0.000051 | 2.70% | 0.001887 | 0.002194 | 0.001788 | 85,559,898.00 |
| Jul 03 2024 | 0.001887 | -0.00023 | -10.86% | 0.002097 | 0.002149 | 0.001839 | 69,799,178.00 |
| Jul 02 2024 | 0.002117 | -0.000035 | -1.63% | 0.002082 | 0.002214 | 0.002058 | 56,297,612.00 |
| Jul 01 2024 | 0.002152 | -0.000038 | -1.74% | 0.002245 | 0.002296 | 0.002 | 59,250,777.00 |
| Jun 30 2024 | 0.00219 | 0.000091 | 4.34% | 0.002112 | 0.002262 | 0.00198 | 57,000,890.00 |
| Jun 29 2024 | 0.002099 | -0.000076 | -3.49% | 0.002153 | 0.002222 | 0.001965 | 65,109,293.00 |
| Jun 28 2024 | 0.002175 | 0.000109 | 5.28% | 0.002118 | 0.002227 | 0.001994 | 78,752,531.00 |
| Jun 27 2024 | 0.002066 | -0.0001 | -4.62% | 0.00229 | 0.002329 | 0.002053 | 55,708,176.00 |
| Jun 26 2024 | 0.002166 | -0.000376 | -14.79% | 0.002291 | 0.002564 | 0.002148 | 52,583,736.00 |
| Jun 25 2024 | 0.002542 | 0.000315 | 14.14% | 0.00201 | 0.002643 | 0.00201 | 135,644,184.00 |
| Jun 24 2024 | 0.002227 | -0.000251 | -10.13% | 0.00254 | 0.002675 | 0.001845 | 159,420,506.00 |
| Jun 23 2024 | 0.002478 | 0.000285 | 13.00% | 0.002177 | 0.003313 | 0.002134 | 323,335,190.00 |
| Jun 22 2024 | 0.002193 | 0.000319 | 17.02% | 0.001909 | 0.002255 | 0.00173 | 113,563,649.00 |
| Jun 21 2024 | 0.001874 | -0.000201 | -9.69% | 0.002092 | 0.002126 | 0.00185 | 71,596,368.00 |
| Jun 20 2024 | 0.002075 | 0.00008 | 4.01% | 0.001934 | 0.002128 | 0.001882 | 65,500,768.00 |
| Jun 19 2024 | 0.001995 | 0.000219 | 12.33% | 0.001783 | 0.002038 | 0.001699 | 72,143,197.00 |
| Jun 18 2024 | 0.001776 | -0.000363 | -16.97% | 0.00215 | 0.002202 | 0.001735 | 94,714,659.00 |
| Jun 17 2024 | 0.002139 | -0.000063 | -2.86% | 0.002112 | 0.002272 | 0.002042 | 60,225,576.00 |
| Jun 16 2024 | 0.002202 | -0.000128 | -5.49% | 0.002061 | 0.002473 | 0.002042 | 63,119,246.00 |
| Jun 15 2024 | 0.00233 | 0.000034 | 1.48% | 0.00236 | 0.00243 | 0.002034 | 75,801,088.00 |
| Jun 14 2024 | 0.002296 | -0.000369 | -13.85% | 0.002697 | 0.00273 | 0.002278 | 66,024,625.00 |
| Jun 13 2024 | 0.002665 | -0.000093 | -3.37% | 0.002757 | 0.002833 | 0.002543 | 49,232,769.00 |
| Jun 12 2024 | 0.002758 | 0.000012 | 0.44% | 0.002857 | 0.003035 | 0.002645 | 50,534,785.00 |
| Jun 11 2024 | 0.002746 | -0.000382 | -12.21% | 0.003032 | 0.003198 | 0.002703 | 50,258,015.00 |
| Jun 10 2024 | 0.003128 | -0.000227 | -6.77% | 0.003207 | 0.003415 | 0.003009 | 37,888,748.00 |
| Jun 09 2024 | 0.003355 | 0.000161 | 5.04% | 0.003217 | 0.003534 | 0.003139 | 35,681,302.00 |
| Jun 08 2024 | 0.003194 | 0.000018 | 0.57% | 0.00337 | 0.003468 | 0.003057 | 40,495,732.00 |
| Jun 07 2024 | 0.003176 | -0.00027 | -7.84% | 0.003591 | 0.003681 | 0.003142 | 43,151,411.00 |
| Jun 06 2024 | 0.003446 | -0.000158 | -4.38% | 0.003833 | 0.00393 | 0.003322 | 51,183,120.00 |
| Jun 05 2024 | 0.003604 | -0.000212 | -5.56% | 0.003685 | 0.003931 | 0.003568 | 34,019,257.00 |
| Jun 04 2024 | 0.003816 | 0.000362 | 10.48% | 0.0039 | 0.00396 | 0.003355 | 40,230,610.00 |
| Jun 03 2024 | 0.003454 | -0.000409 | -10.59% | 0.003978 | 0.004242 | 0.003426 | 44,115,225.00 |
| Jun 02 2024 | 0.003863 | -0.000137 | -3.43% | 0.004045 | 0.0044 | 0.003741 | 34,004,934.00 |
| Jun 01 2024 | 0.004 | -0.000419 | -9.48% | 0.004218 | 0.004482 | 0.003717 | 55,154,523.00 |
| May 31 2024 | 0.004419 | 0.000887 | 25.11% | 0.003887 | 0.00551 | 0.003356 | 83,730,171.00 |
| May 30 2024 | 0.003532 | -0.004172 | -54.15% | 0.007701 | 0.007704 | 0.003506 | 36,131,285.00 |
| May 29 2024 | 0.007704 | -0.00000200 | -0.03% | 0.008007 | 0.008151 | 0.007701 | 6,002,306.00 |
| May 28 2024 | 0.007706 | -0.000445 | -5.46% | 0.008087 | 0.009222 | 0.007706 | 17,270,812.00 |
| May 27 2024 | 0.008151 | -0.002245 | -21.59% | 0.010343 | 0.010899 | 0.007705 | 20,002,760.00 |
| May 26 2024 | 0.010396 | 0.002534 | 32.23% | 0.008263 | 0.0109 | 0.007706 | 22,981,180.00 |
| May 25 2024 | 0.007862 | -0.000088 | -1.11% | 0.007962 | 0.008444 | 0.007706 | 16,161,162.00 |
| May 24 2024 | 0.00795 | -0.000115 | -1.43% | 0.00876 | 0.008875 | 0.007706 | 17,071,415.00 |
| May 23 2024 | 0.008065 | -0.001173 | -12.70% | 0.009673 | 0.009922 | 0.008031 | 16,032,486.00 |
| May 22 2024 | 0.009238 | -0.000133 | -1.42% | 0.009151 | 0.009922 | 0.009101 | 13,770,966.00 |
| May 21 2024 | 0.009371 | 0.000119 | 1.29% | 0.009441 | 0.009696 | 0.009001 | 14,805,054.00 |
| May 20 2024 | 0.009252 | 0.000192 | 2.12% | 0.008978 | 0.009577 | 0.008901 | 12,461,170.00 |
| May 19 2024 | 0.00906 | 0.000312 | 3.57% | 0.008505 | 0.009355 | 0.008272 | 14,173,354.00 |
| May 18 2024 | 0.008748 | 0.000706 | 8.78% | 0.008105 | 0.008827 | 0.007937 | 14,063,699.00 |
| May 17 2024 | 0.008042 | -0.000021 | -0.26% | 0.007952 | 0.008139 | 0.007937 | 12,272,299.00 |
| May 16 2024 | 0.008063 | -0.000037 | -0.46% | 0.007937 | 0.008139 | 0.007937 | 12,716,324.00 |
| May 15 2024 | 0.0081 | -0.000042 | -0.52% | 0.008695 | 0.008695 | 0.007937 | 14,780,255.00 |
| May 14 2024 | 0.008142 | -0.000944 | -10.39% | 0.009286 | 0.00973 | 0.007981 | 16,579,671.00 |
| May 13 2024 | 0.009086 | -0.000574 | -5.94% | 0.010156 | 0.010187 | 0.008801 | 14,664,917.00 |
| May 12 2024 | 0.00966 | 0.000249 | 2.65% | 0.009182 | 0.010187 | 0.008779 | 14,072,792.00 |
| May 11 2024 | 0.009411 | 0.000367 | 4.06% | 0.00857 | 0.009656 | 0.008298 | 16,087,136.00 |
| May 10 2024 | 0.009044 | 0.000643 | 7.65% | 0.008165 | 0.009075 | 0.008005 | 16,096,060.00 |
| May 09 2024 | 0.008401 | -0.000628 | -6.96% | 0.009029 | 0.009495 | 0.007937 | 16,038,599.00 |
| May 08 2024 | 0.009029 | -0.000254 | -2.74% | 0.00962 | 0.009659 | 0.008151 | 15,481,583.00 |
| May 07 2024 | 0.009283 | -0.000907 | -8.90% | 0.01017 | 0.011071 | 0.009199 | 14,278,204.00 |
| May 06 2024 | 0.01019 | 0.00000900 | 0.09% | 0.010153 | 0.010877 | 0.009735 | 13,302,443.00 |
| May 05 2024 | 0.010181 | 0.001106 | 12.19% | 0.009378 | 0.010523 | 0.008613 | 14,674,941.00 |
| May 04 2024 | 0.009075 | 0.000067 | 0.74% | 0.008587 | 0.00953 | 0.008106 | 16,271,213.00 |
| May 03 2024 | 0.009008 | 0.000699 | 8.41% | 0.008364 | 0.009163 | 0.007974 | 15,825,699.00 |
| May 02 2024 | 0.008309 | 0.000132 | 1.61% | 0.008045 | 0.008781 | 0.007937 | 15,633,087.00 |
| May 01 2024 | 0.008177 | 0.000119 | 1.48% | 0.008068 | 0.00901 | 0.007937 | 16,896,518.00 |
| Apr 30 2024 | 0.008058 | -0.000439 | -5.17% | 0.008071 | 0.009096 | 0.007937 | 15,540,896.00 |
| Apr 29 2024 | 0.008497 | 0.000291 | 3.55% | 0.007935 | 0.008581 | 0.007896 | 15,609,365.00 |
| Apr 28 2024 | 0.008206 | 0.000428 | 5.50% | 0.007778 | 0.008462 | 0.007701 | 14,124,652.00 |
| Apr 27 2024 | 0.007778 | -0.000157 | -1.98% | 0.00785 | 0.007935 | 0.0077 | 13,416,332.00 |
| Apr 26 2024 | 0.007935 | 0.000231 | 3.00% | 0.007766 | 0.007935 | 0.007701 | 13,915,790.00 |
| Apr 25 2024 | 0.007704 | -0.000019 | -0.25% | 0.007929 | 0.007935 | 0.007701 | 14,862,726.00 |
| Apr 24 2024 | 0.007723 | -0.000166 | -2.10% | 0.007915 | 0.007935 | 0.007701 | 13,661,807.00 |
