Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BSCPADUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.08918 | -0.00662 | -6.91% | 0.09566 | 0.09593 | 0.08854 | 153,980.00 |
| Jun 06 2024 | 0.0958 | -0.00231 | -2.35% | 0.0982 | 0.10066 | 0.09257 | 150,548.00 |
| Jun 05 2024 | 0.09811 | 0.00054 | 0.55% | 0.09759 | 0.1011 | 0.0967 | 193,337.00 |
| Jun 04 2024 | 0.09757 | 0.00328 | 3.48% | 0.09444 | 0.09781 | 0.09319 | 85,206.00 |
| Jun 03 2024 | 0.09429 | 0.00487 | 5.45% | 0.08924 | 0.09565 | 0.08917 | 153,956.00 |
| Jun 02 2024 | 0.08942 | 0.00135 | 1.53% | 0.0881 | 0.0921 | 0.08778 | 199,719.00 |
| Jun 01 2024 | 0.08807 | -0.00321 | -3.52% | 0.09122 | 0.09209 | 0.0879 | 188,674.00 |
| May 31 2024 | 0.09128 | 0.00353 | 4.02% | 0.08776 | 0.0921 | 0.08769 | 168,898.00 |
| May 30 2024 | 0.08775 | -0.00365 | -3.99% | 0.09132 | 0.09214 | 0.08735 | 169,626.00 |
| May 29 2024 | 0.0914 | 0.00002 | 0.02% | 0.09136 | 0.0933 | 0.090 | 155,129.00 |
| May 28 2024 | 0.09138 | -0.00192 | -2.06% | 0.09378 | 0.09566 | 0.08977 | 209,986.00 |
| May 27 2024 | 0.0933 | -0.00049 | -0.52% | 0.09379 | 0.09495 | 0.09252 | 190,161.00 |
| May 26 2024 | 0.09379 | -0.00102 | -1.08% | 0.09472 | 0.09713 | 0.0932 | 161,207.00 |
| May 25 2024 | 0.09481 | 0.00127 | 1.36% | 0.09361 | 0.09543 | 0.09283 | 186,614.00 |
| May 24 2024 | 0.09354 | -0.00159 | -1.67% | 0.09523 | 0.09712 | 0.09071 | 178,513.00 |
| May 23 2024 | 0.09513 | -0.00109 | -1.13% | 0.09631 | 0.09638 | 0.08958 | 165,766.00 |
| May 22 2024 | 0.09622 | -0.00363 | -3.64% | 0.09997 | 0.10111 | 0.09474 | 152,819.00 |
| May 21 2024 | 0.09985 | -0.00029 | -0.29% | 0.10015 | 0.10286 | 0.09513 | 166,125.00 |
| May 20 2024 | 0.10014 | 0.00977 | 10.81% | 0.09045 | 0.10064 | 0.08761 | 169,716.00 |
| May 19 2024 | 0.09037 | -0.00118 | -1.29% | 0.09131 | 0.09175 | 0.08939 | 165,470.00 |
| May 18 2024 | 0.09155 | -0.00195 | -2.09% | 0.0935 | 0.09503 | 0.0909 | 128,670.00 |
| May 17 2024 | 0.0935 | 0.0042 | 4.70% | 0.08928 | 0.09375 | 0.08919 | 262,415.00 |
| May 16 2024 | 0.0893 | -0.00696 | -7.23% | 0.09631 | 0.09665 | 0.0879 | 194,199.00 |
| May 15 2024 | 0.09626 | 0.00063 | 0.66% | 0.09562 | 0.09927 | 0.09319 | 179,319.00 |
| May 14 2024 | 0.09563 | -0.00741 | -7.19% | 0.10287 | 0.10333 | 0.09455 | 134,879.00 |
| May 13 2024 | 0.10304 | -0.00222 | -2.11% | 0.10541 | 0.10569 | 0.10259 | 221,243.00 |
| May 12 2024 | 0.10526 | 0.00046 | 0.44% | 0.1046 | 0.10815 | 0.1038 | 144,400.00 |
| May 11 2024 | 0.1048 | 0.00258 | 2.52% | 0.10217 | 0.10528 | 0.10189 | 156,069.00 |
| May 10 2024 | 0.10222 | 0.00001 | 0.01% | 0.1022 | 0.10333 | 0.10097 | 237,950.00 |
| May 09 2024 | 0.10221 | 0.00014 | 0.14% | 0.10213 | 0.10593 | 0.10107 | 134,021.00 |
| May 08 2024 | 0.10207 | 0.00012 | 0.12% | 0.10212 | 0.10395 | 0.09965 | 159,469.00 |
| May 07 2024 | 0.10195 | -0.00453 | -4.25% | 0.10644 | 0.11067 | 0.100 | 267,654.00 |
| May 06 2024 | 0.10648 | -0.00276 | -2.53% | 0.10927 | 0.11067 | 0.10416 | 169,187.00 |
| May 05 2024 | 0.10924 | -0.00352 | -3.12% | 0.11206 | 0.11224 | 0.10875 | 134,752.00 |
| May 04 2024 | 0.11276 | 0.00016 | 0.14% | 0.11255 | 0.11498 | 0.11085 | 128,592.00 |
| May 03 2024 | 0.1126 | 0.00305 | 2.78% | 0.10951 | 0.11289 | 0.10716 | 177,647.00 |
| May 02 2024 | 0.10955 | -0.00109 | -0.99% | 0.11069 | 0.11218 | 0.1059 | 152,161.00 |
| May 01 2024 | 0.11064 | 0.00006 | 0.05% | 0.11058 | 0.11164 | 0.10001 | 224,768.00 |
| Apr 30 2024 | 0.11058 | -0.00033 | -0.30% | 0.11184 | 0.115 | 0.10485 | 231,448.00 |
| Apr 29 2024 | 0.11091 | -0.00753 | -6.36% | 0.11846 | 0.1185 | 0.110 | 156,180.00 |
| Apr 28 2024 | 0.11844 | 0.00481 | 4.23% | 0.11361 | 0.12543 | 0.11351 | 178,723.00 |
| Apr 27 2024 | 0.11363 | -0.00318 | -2.72% | 0.11731 | 0.11773 | 0.11093 | 154,113.00 |
| Apr 26 2024 | 0.11681 | -0.00923 | -7.32% | 0.1261 | 0.183 | 0.1155 | 225,340.00 |
| Apr 25 2024 | 0.12604 | 0.0006 | 0.48% | 0.12555 | 0.12694 | 0.12273 | 133,452.00 |
| Apr 24 2024 | 0.12544 | -0.01104 | -8.09% | 0.13652 | 0.13691 | 0.12494 | 156,015.00 |
| Apr 23 2024 | 0.13648 | -0.01418 | -9.41% | 0.15085 | 0.15212 | 0.13618 | 149,950.00 |
| Apr 22 2024 | 0.15066 | 0.00286 | 1.94% | 0.14765 | 0.15707 | 0.14765 | 98,872.00 |
| Apr 21 2024 | 0.1478 | 0.00286 | 1.97% | 0.1447 | 0.1495 | 0.14237 | 125,044.00 |
| Apr 20 2024 | 0.14494 | 0.00398 | 2.82% | 0.14076 | 0.16099 | 0.13825 | 113,819.00 |
| Apr 19 2024 | 0.14096 | 0.00301 | 2.18% | 0.138 | 0.14704 | 0.13111 | 146,563.00 |
| Apr 18 2024 | 0.13795 | 0.00343 | 2.55% | 0.13487 | 0.14183 | 0.13144 | 119,818.00 |
| Apr 17 2024 | 0.13452 | -0.0078 | -5.48% | 0.14239 | 0.14416 | 0.13141 | 117,505.00 |
| Apr 16 2024 | 0.14232 | -0.01022 | -6.70% | 0.1525 | 0.15271 | 0.13821 | 152,750.00 |
| Apr 15 2024 | 0.15254 | -0.00484 | -3.08% | 0.15752 | 0.15854 | 0.14768 | 238,427.00 |
| Apr 14 2024 | 0.15738 | 0.01565 | 11.04% | 0.14153 | 0.158 | 0.140 | 171,723.00 |
| Apr 13 2024 | 0.14173 | -0.00499 | -3.40% | 0.147 | 0.15988 | 0.13101 | 251,195.00 |
| Apr 12 2024 | 0.14672 | -0.01748 | -10.65% | 0.16419 | 0.17122 | 0.14056 | 123,328.00 |
| Apr 11 2024 | 0.1642 | -0.00928 | -5.35% | 0.1734 | 0.17418 | 0.15748 | 170,243.00 |
| Apr 10 2024 | 0.17348 | 0.03941 | 29.40% | 0.13392 | 0.19291 | 0.13139 | 441,007.00 |
| Apr 09 2024 | 0.13407 | -0.01412 | -9.53% | 0.14725 | 0.15514 | 0.13133 | 291,996.00 |
| Apr 08 2024 | 0.14819 | 0.00064 | 0.43% | 0.14823 | 0.14941 | 0.143 | 184,233.00 |
| Apr 07 2024 | 0.14755 | -0.0035 | -2.32% | 0.1511 | 0.15154 | 0.14712 | 139,810.00 |
| Apr 06 2024 | 0.15105 | -0.00147 | -0.96% | 0.15246 | 0.15512 | 0.14961 | 106,382.00 |
| Apr 05 2024 | 0.15252 | -0.00605 | -3.82% | 0.15862 | 0.15882 | 0.14951 | 140,386.00 |
| Apr 04 2024 | 0.15857 | -0.00411 | -2.53% | 0.16241 | 0.1651 | 0.14712 | 237,861.00 |
| Apr 03 2024 | 0.16268 | -0.00281 | -1.70% | 0.16551 | 0.17171 | 0.16099 | 102,050.00 |
| Apr 02 2024 | 0.16549 | -0.00979 | -5.59% | 0.17527 | 0.17768 | 0.165 | 175,790.00 |
| Apr 01 2024 | 0.17528 | -0.00553 | -3.06% | 0.18094 | 0.18398 | 0.17138 | 138,696.00 |
| Mar 31 2024 | 0.18081 | -0.00074 | -0.41% | 0.18095 | 0.18409 | 0.18059 | 102,461.00 |
| Mar 30 2024 | 0.18155 | -0.0055 | -2.94% | 0.18681 | 0.18887 | 0.18071 | 96,479.00 |
| Mar 29 2024 | 0.18705 | 0.00649 | 3.59% | 0.18093 | 0.19466 | 0.18015 | 107,077.00 |
| Mar 28 2024 | 0.18056 | -0.00187 | -1.03% | 0.18334 | 0.19437 | 0.17672 | 179,157.00 |
| Mar 27 2024 | 0.18243 | -0.01512 | -7.65% | 0.19336 | 0.19479 | 0.18137 | 229,144.00 |
| Mar 26 2024 | 0.19755 | -0.00533 | -2.63% | 0.20266 | 0.22889 | 0.18221 | 345,011.00 |
| Mar 25 2024 | 0.20288 | -0.00484 | -2.33% | 0.20769 | 0.20988 | 0.19596 | 212,045.00 |
| Mar 24 2024 | 0.20772 | 0.01654 | 8.65% | 0.19081 | 0.210 | 0.1815 | 252,907.00 |
| Mar 23 2024 | 0.19118 | 0.00669 | 3.63% | 0.18436 | 0.19971 | 0.181 | 219,157.00 |
| Mar 22 2024 | 0.18449 | 0.00312 | 1.72% | 0.18142 | 0.19685 | 0.178 | 191,387.00 |
| Mar 21 2024 | 0.18137 | -0.00796 | -4.20% | 0.18983 | 0.193 | 0.17615 | 188,697.00 |
| Mar 20 2024 | 0.18933 | 0.01948 | 11.47% | 0.17037 | 0.19004 | 0.16517 | 207,132.00 |
| Mar 19 2024 | 0.16985 | -0.01851 | -9.83% | 0.19002 | 0.19921 | 0.16638 | 341,296.00 |
| Mar 18 2024 | 0.18836 | 0.00652 | 3.59% | 0.18177 | 0.19656 | 0.16939 | 178,271.00 |
| Mar 17 2024 | 0.18184 | -0.00092 | -0.50% | 0.18306 | 0.19772 | 0.17682 | 159,214.00 |
| Mar 16 2024 | 0.18276 | -0.02208 | -10.78% | 0.20647 | 0.21165 | 0.18222 | 160,249.00 |
| Mar 15 2024 | 0.20484 | -0.0052 | -2.48% | 0.21002 | 0.21044 | 0.1841 | 240,087.00 |
| Mar 14 2024 | 0.21004 | -0.02387 | -10.20% | 0.23866 | 0.24003 | 0.20157 | 165,360.00 |
| Mar 13 2024 | 0.23391 | 0.0249 | 11.91% | 0.20921 | 0.23434 | 0.20001 | 170,936.00 |
| Mar 12 2024 | 0.20901 | 0.00792 | 3.94% | 0.20105 | 0.24229 | 0.196 | 191,884.00 |
| Mar 11 2024 | 0.20109 | 0.00368 | 1.86% | 0.19744 | 0.20363 | 0.18116 | 237,870.00 |
| Mar 10 2024 | 0.19741 | 0.00635 | 3.32% | 0.19099 | 0.20996 | 0.18978 | 200,638.00 |
| Mar 09 2024 | 0.19106 | 0.01591 | 9.08% | 0.17638 | 0.2037 | 0.17384 | 225,161.00 |
