BaconDAO More Historical Data - BACONUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
BaconDAO (Gate.io:BACONUSDT)
BaconDAO (Gate.io:BACONUSDT) Historical

BACONUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.000653	-0.000031	-4.53%	0.000685	0.000701	0.000641	19,876,546.00
May 30 2024	0.000685	-0.000032	-4.46%	0.000718	0.000718	0.000639	20,590,570.00
May 29 2024	0.000717	-0.000011	-1.51%	0.000723	0.000762	0.00066	18,422,110.00
May 28 2024	0.000727	0.000048	7.07%	0.000685	0.000735	0.000606	31,350,960.00
May 27 2024	0.000679	-0.000061	-8.24%	0.00074	0.000748	0.000673	19,784,559.00
May 26 2024	0.00074	0.000038	5.41%	0.000708	0.000789	0.000673	23,520,680.00
May 25 2024	0.000702	-0.000049	-6.53%	0.00075	0.0008	0.00066	114,479,143.00
May 24 2024	0.000751	-0.00000300	-0.40%	0.000754	0.000885	0.0007	34,922,495.00
May 23 2024	0.000753	0.000046	6.50%	0.000704	0.00079	0.000683	21,343,658.00
May 22 2024	0.000708	-0.000029	-3.94%	0.000742	0.000869	0.000665	25,040,527.00
May 21 2024	0.000737	0.000128	21.08%	0.000609	0.00085	0.000608	63,149,963.00
May 20 2024	0.000609	-0.000024	-3.80%	0.000632	0.000665	0.000593	20,014,405.00
May 19 2024	0.000632	0.00000800	1.28%	0.000624	0.000645	0.000616	23,739,227.00
May 18 2024	0.000625	-0.000024	-3.70%	0.000647	0.000669	0.0006	22,871,547.00
May 17 2024	0.000649	0.000013	2.04%	0.000636	0.000772	0.000624	24,641,124.00
May 16 2024	0.000636	0.000021	3.41%	0.000616	0.000712	0.00061	24,047,657.00
May 15 2024	0.000615	-0.000032	-4.94%	0.000647	0.000654	0.0006	22,650,794.00
May 14 2024	0.000647	-0.000043	-6.23%	0.00069	0.000696	0.000631	18,763,637.00
May 13 2024	0.00069	0.000019	2.83%	0.000674	0.000703	0.000588	22,363,401.00
May 12 2024	0.000671	-0.000014	-2.04%	0.000686	0.00075	0.000655	18,523,790.00
May 11 2024	0.000685	0.00000081	0.12%	0.000684	0.000689	0.000642	20,789,823.00
May 10 2024	0.000684	0.00001	1.48%	0.000674	0.000804	0.00064	21,872,082.00
May 09 2024	0.000674	-0.000016	-2.32%	0.00069	0.000719	0.000665	17,391,832.00
May 08 2024	0.00069	0.000019	2.83%	0.000675	0.000704	0.000673	17,656,013.00
May 07 2024	0.00067	-0.000049	-6.81%	0.00079	0.000885	0.000661	24,200,669.00
May 06 2024	0.000719	0.000045	6.67%	0.000674	0.000804	0.00066	20,962,077.00
May 05 2024	0.000675	0.000033	5.14%	0.000642	0.000799	0.000641	21,849,672.00
May 04 2024	0.000642	0.00000300	0.47%	0.000638	0.000658	0.000626	21,163,477.00
May 03 2024	0.000639	-0.00000600	-0.93%	0.000647	0.000677	0.000606	17,631,325.00
May 02 2024	0.000645	0.000024	3.86%	0.000623	0.000652	0.000621	20,310,581.00
May 01 2024	0.000621	-0.000085	-12.04%	0.000706	0.000707	0.0006	21,833,439.00
Apr 30 2024	0.000706	0.00003	4.44%	0.000676	0.0008	0.000661	19,060,191.00
Apr 29 2024	0.000676	-0.000057	-7.78%	0.000733	0.000733	0.00065	15,479,520.00
Apr 28 2024	0.000732	-0.000014	-1.88%	0.000746	0.000772	0.00073	18,779,708.00
Apr 27 2024	0.000746	0.00002	2.75%	0.000725	0.0008	0.0007	19,879,847.00
Apr 26 2024	0.000726	0.000024	3.42%	0.000702	0.000746	0.000688	20,151,679.00
Apr 25 2024	0.000702	-0.000017	-2.37%	0.000699	0.000708	0.000692	16,922,394.00
Apr 24 2024	0.000719	0.000034	4.97%	0.000686	0.000765	0.000686	19,453,610.00
Apr 23 2024	0.000685	-0.000057	-7.69%	0.00074	0.00075	0.00068	17,165,006.00
Apr 22 2024	0.000741	-0.00000900	-1.20%	0.000748	0.000803	0.000736	15,709,695.00
Apr 21 2024	0.000751	0.000025	3.44%	0.000727	0.000897	0.00072	20,481,961.00
Apr 20 2024	0.000726	-0.000054	-6.92%	0.00078	0.000797	0.000666	23,032,926.00
Apr 19 2024	0.00078	0.000065	9.09%	0.000719	0.001	0.000681	28,022,573.00
Apr 18 2024	0.000715	-0.000054	-7.03%	0.000768	0.000817	0.0007	20,342,952.00
Apr 17 2024	0.000768	-0.000081	-9.53%	0.000851	0.00094	0.00073	26,968,787.00
Apr 16 2024	0.00085	-0.000053	-5.87%	0.000903	0.000911	0.000727	24,523,194.00
Apr 15 2024	0.000902	0.000062	7.38%	0.00085	0.000949	0.000832	22,301,199.00
Apr 14 2024	0.00084	0.000024	2.94%	0.000825	0.00093	0.000773	28,275,811.00
Apr 13 2024	0.000816	0.000063	8.37%	0.000754	0.000838	0.00065	27,354,398.00
Apr 12 2024	0.000753	-0.000102	-11.94%	0.000854	0.000917	0.000729	31,507,140.00
Apr 11 2024	0.000854	-0.000068	-7.37%	0.000909	0.000956	0.000746	27,029,231.00
Apr 10 2024	0.000923	-0.000056	-5.72%	0.00098	0.001199	0.000874	30,061,896.00
Apr 09 2024	0.000978	-0.00004	-3.93%	0.001008	0.001095	0.000937	37,944,985.00
Apr 08 2024	0.001018	-0.00021	-17.10%	0.001257	0.00136	0.001002	77,759,415.00
Apr 07 2024	0.001228	0.000326	36.16%	0.000957	0.00315	0.000931	77,415,534.00
Apr 06 2024	0.000902	0.000077	9.34%	0.000826	0.000966	0.000824	15,476,151.00
Apr 05 2024	0.000825	-0.00000200	-0.24%	0.00083	0.000855	0.000797	19,270,532.00
Apr 04 2024	0.000826	0.000092	12.52%	0.000733	0.00117	0.000727	36,886,039.00
Apr 03 2024	0.000735	-0.000094	-11.34%	0.000828	0.000838	0.0007	23,741,931.00
Apr 02 2024	0.000829	-0.000029	-3.38%	0.000858	0.000859	0.000793	18,068,709.00
Apr 01 2024	0.000858	0.000034	4.13%	0.000825	0.000864	0.00079	19,714,404.00
Mar 31 2024	0.000824	-0.00000500	-0.60%	0.000827	0.00083	0.00078	19,636,220.00
Mar 30 2024	0.000829	0.000021	2.60%	0.000809	0.000857	0.000785	21,504,342.00
Mar 29 2024	0.000808	-0.00018	-18.21%	0.000956	0.001045	0.000772	30,000,327.00
Mar 28 2024	0.000989	0.00001	1.02%	0.000989	0.0015	0.00083	39,205,991.00
Mar 27 2024	0.000979	0.000111	12.83%	0.000868	0.000988	0.00084	25,410,018.00
Mar 26 2024	0.000868	0.000046	5.60%	0.000825	0.001119	0.000822	26,416,796.00
Mar 25 2024	0.000822	-0.000033	-3.86%	0.000854	0.000968	0.00082	30,277,776.00
Mar 24 2024	0.000855	-0.000021	-2.40%	0.000879	0.001066	0.000797	40,906,295.00
Mar 23 2024	0.000876	0.000084	10.61%	0.000792	0.001135	0.000716	32,837,982.00
Mar 22 2024	0.000792	-0.000058	-6.83%	0.000849	0.00085	0.000782	21,000,896.00
Mar 21 2024	0.00085	0.00000300	0.35%	0.000847	0.000997	0.00081	37,413,656.00
Mar 20 2024	0.000846	0.000096	12.80%	0.00075	0.001074	0.00074	33,191,126.00
Mar 19 2024	0.00075	-0.000031	-3.97%	0.000782	0.000785	0.000666	33,059,249.00
Mar 18 2024	0.000782	-0.000061	-7.24%	0.000846	0.000849	0.000772	29,379,459.00
Mar 17 2024	0.000843	-0.000066	-7.27%	0.000909	0.000949	0.000811	30,953,070.00
Mar 16 2024	0.000908	0.00006	7.07%	0.000848	0.00091	0.000797	30,829,492.00
Mar 15 2024	0.000848	-0.000092	-9.78%	0.000941	0.00095	0.000839	28,802,075.00
Mar 14 2024	0.00094	0.00000300	0.32%	0.000945	0.000962	0.00089	27,015,950.00
Mar 13 2024	0.000938	0.00006	6.84%	0.000877	0.00095	0.000876	26,087,559.00
Mar 12 2024	0.000877	0.000018	2.10%	0.00086	0.000879	0.00085	30,460,633.00
Mar 11 2024	0.000859	-0.000035	-3.91%	0.000889	0.000897	0.000839	28,631,088.00
Mar 10 2024	0.000894	0.000034	3.95%	0.00086	0.000919	0.000843	28,237,694.00
Mar 09 2024	0.000861	-0.00000400	-0.46%	0.000865	0.000874	0.00082	30,322,961.00
Mar 08 2024	0.000864	-0.000047	-5.16%	0.000907	0.000948	0.000841	25,384,043.00
Mar 07 2024	0.000911	0.000019	2.13%	0.000895	0.000957	0.000792	26,750,279.00
Mar 06 2024	0.000892	0.00014	18.65%	0.000748	0.000954	0.000748	28,898,204.00
Mar 05 2024	0.000751	-0.000173	-18.72%	0.000921	0.000992	0.000715	39,950,081.00
Mar 04 2024	0.000924	-0.000062	-6.29%	0.000963	0.001021	0.000814	23,736,592.00
Mar 03 2024	0.000986	0.000023	2.39%	0.000933	0.001097	0.000902	21,438,564.00
Mar 02 2024	0.000963	-0.000085	-8.11%	0.001044	0.001063	0.00093	26,573,499.00

AI Technology (PK)

ES1M24U24 - 06/2024

Exchange Listed Funds Tr...

NEO Battery Materials

Coface Mortgage

Badger Infrastructure So... (PK)

Tax Exempt Municipal Inc...

GigCapital 5 (PK)

NLBNPIT1RZ36 20240621 2

Golden Grain Energy (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions