Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BSCSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.00000161 | 0.00000002 | 1.26% | 0.00000160 | 0.00000169 | 0.00000160 | 1,646,458.00 |
| Jun 11 2024 | 0.00000159 | 0.00000003 | 1.92% | 0.00000157 | 0.00000163 | 0.00000156 | 983,417.00 |
| Jun 10 2024 | 0.00000156 | -0.00000013 | -7.69% | 0.00000167 | 0.00000168 | 0.00000155 | 832,773.00 |
| Jun 09 2024 | 0.00000169 | -0.00000010 | -5.59% | 0.00000178 | 0.00000178 | 0.00000168 | 454,124.00 |
| Jun 08 2024 | 0.00000179 | -0.00000003 | -1.65% | 0.00000182 | 0.00000183 | 0.00000176 | 831,082.00 |
| Jun 07 2024 | 0.00000182 | -0.00000007 | -3.70% | 0.00000189 | 0.00000189 | 0.00000180 | 1,293,602.00 |
| Jun 06 2024 | 0.00000189 | 0.00000006 | 3.28% | 0.00000182 | 0.00000192 | 0.00000181 | 1,363,507.00 |
| Jun 05 2024 | 0.00000183 | 0.00000011 | 6.40% | 0.00000173 | 0.00000184 | 0.00000173 | 1,342,738.00 |
| Jun 04 2024 | 0.00000172 | -0.00000004 | -2.27% | 0.00000175 | 0.00000176 | 0.00000169 | 627,451.00 |
| Jun 03 2024 | 0.00000176 | -0.00000001 | -0.56% | 0.00000176 | 0.00000184 | 0.00000175 | 1,244,876.00 |
| Jun 02 2024 | 0.00000177 | 0.00000014 | 8.59% | 0.00000164 | 0.00000180 | 0.00000162 | 1,659,325.00 |
| Jun 01 2024 | 0.00000163 | 0.00 | 0.00% | 0.00000163 | 0.00000167 | 0.00000162 | 1,185,703.00 |
| May 31 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000165 | 0.00000167 | 0.00000161 | 1,398,127.00 |
| May 30 2024 | 0.00000167 | -0.00000005 | -2.91% | 0.00000171 | 0.00000174 | 0.00000165 | 1,430,169.00 |
| May 29 2024 | 0.00000172 | -0.00000003 | -1.71% | 0.00000174 | 0.00000175 | 0.00000166 | 1,393,825.00 |
| May 28 2024 | 0.00000175 | 0.00000006 | 3.55% | 0.00000170 | 0.00000188 | 0.00000166 | 1,290,213.00 |
| May 27 2024 | 0.00000169 | 0.00000003 | 1.81% | 0.00000165 | 0.00000170 | 0.00000161 | 1,244,812.00 |
| May 26 2024 | 0.00000166 | -0.00000006 | -3.49% | 0.00000172 | 0.00000173 | 0.00000163 | 1,245,883.00 |
| May 25 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000169 | 0.00000173 | 0.00000168 | 1,382,233.00 |
| May 24 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000163 | 0.00000175 | 0.00000162 | 1,465,061.00 |
| May 23 2024 | 0.00000165 | -0.00000009 | -5.17% | 0.00000174 | 0.00000179 | 0.00000162 | 1,513,168.00 |
| May 22 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000178 | 0.00000186 | 0.00000171 | 1,446,798.00 |
| May 21 2024 | 0.00000177 | 0.00000004 | 2.31% | 0.00000173 | 0.00000184 | 0.00000173 | 1,465,484.00 |
| May 20 2024 | 0.00000173 | -0.00000033 | -16.02% | 0.00000206 | 0.00000208 | 0.00000173 | 1,458,921.00 |
| May 19 2024 | 0.00000206 | 0.00000005 | 2.49% | 0.00000202 | 0.00000209 | 0.00000201 | 1,347,420.00 |
| May 18 2024 | 0.00000201 | -0.00000011 | -5.19% | 0.00000211 | 0.00000212 | 0.00000198 | 1,443,008.00 |
| May 17 2024 | 0.00000212 | -0.00000024 | -10.17% | 0.00000236 | 0.00000236 | 0.00000208 | 1,370,873.00 |
| May 16 2024 | 0.00000236 | 0.00000005 | 2.16% | 0.00000231 | 0.00000237 | 0.00000230 | 1,307,812.00 |
| May 15 2024 | 0.00000231 | -0.00000004 | -1.70% | 0.00000235 | 0.00000237 | 0.00000228 | 1,296,772.00 |
| May 14 2024 | 0.00000235 | -0.00000007 | -2.89% | 0.00000241 | 0.00000245 | 0.00000233 | 1,262,470.00 |
| May 13 2024 | 0.00000242 | -0.00000001 | -0.41% | 0.00000244 | 0.00000247 | 0.00000231 | 1,370,694.00 |
| May 12 2024 | 0.00000243 | -0.00000003 | -1.22% | 0.00000246 | 0.00000246 | 0.00000241 | 1,270,423.00 |
| May 11 2024 | 0.00000246 | -0.00000001 | -0.40% | 0.00000247 | 0.00000249 | 0.00000242 | 1,412,743.00 |
| May 10 2024 | 0.00000247 | 0.00000012 | 5.11% | 0.00000235 | 0.00000252 | 0.00000231 | 1,343,566.00 |
| May 09 2024 | 0.00000235 | -0.00000012 | -4.86% | 0.00000248 | 0.00000251 | 0.00000233 | 1,282,210.00 |
| May 08 2024 | 0.00000247 | -0.00000008 | -3.14% | 0.00000263 | 0.00000263 | 0.00000235 | 782,893.00 |
| May 07 2024 | 0.00000255 | -0.00000001 | -0.39% | 0.00000256 | 0.00000264 | 0.00000251 | 951,215.00 |
| May 06 2024 | 0.00000256 | 0.00000013 | 5.35% | 0.00000244 | 0.00000258 | 0.00000239 | 1,174,491.00 |
| May 05 2024 | 0.00000243 | -0.00000018 | -6.90% | 0.00000256 | 0.00000264 | 0.00000242 | 593,718.00 |
| May 04 2024 | 0.00000261 | 0.00000004 | 1.56% | 0.00000257 | 0.00000262 | 0.00000247 | 670,147.00 |
| May 03 2024 | 0.00000257 | -0.00000009 | -3.38% | 0.00000265 | 0.00000268 | 0.00000254 | 617,701.00 |
| May 02 2024 | 0.00000266 | 0.00000006 | 2.31% | 0.00000258 | 0.00000271 | 0.00000257 | 473,748.00 |
| May 01 2024 | 0.00000260 | -0.00000009 | -3.35% | 0.00000269 | 0.00000271 | 0.00000250 | 676,977.00 |
| Apr 30 2024 | 0.00000269 | -0.00000009 | -3.24% | 0.00000279 | 0.00000290 | 0.00000268 | 974,868.00 |
| Apr 29 2024 | 0.00000278 | 0.00000010 | 3.73% | 0.00000269 | 0.00000285 | 0.00000267 | 661,137.00 |
| Apr 28 2024 | 0.00000268 | 0.00000003 | 1.13% | 0.00000269 | 0.00000270 | 0.00000260 | 752,041.00 |
| Apr 27 2024 | 0.00000265 | -0.00000012 | -4.33% | 0.00000276 | 0.00000281 | 0.00000258 | 1,017,567.00 |
| Apr 26 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000278 | 0.00000282 | 0.00000271 | 1,137,841.00 |
| Apr 25 2024 | 0.00000279 | -0.00000005 | -1.76% | 0.00000283 | 0.00000284 | 0.00000273 | 1,073,078.00 |
| Apr 24 2024 | 0.00000284 | 0.00000001 | 0.35% | 0.00000284 | 0.00000293 | 0.00000276 | 979,803.00 |
| Apr 23 2024 | 0.00000283 | -0.00000015 | -5.03% | 0.00000297 | 0.00000301 | 0.00000278 | 899,761.00 |
| Apr 22 2024 | 0.00000298 | -0.00000025 | -7.74% | 0.00000322 | 0.00000324 | 0.00000293 | 849,654.00 |
| Apr 21 2024 | 0.00000323 | 0.00000025 | 8.39% | 0.00000298 | 0.00000325 | 0.00000295 | 744,677.00 |
| Apr 20 2024 | 0.00000298 | -0.00000019 | -5.99% | 0.00000317 | 0.00000323 | 0.00000295 | 707,436.00 |
| Apr 19 2024 | 0.00000317 | 0.00000011 | 3.59% | 0.00000305 | 0.00000322 | 0.00000303 | 649,866.00 |
| Apr 18 2024 | 0.00000306 | -0.00000017 | -5.26% | 0.00000324 | 0.00000334 | 0.00000300 | 934,607.00 |
| Apr 17 2024 | 0.00000323 | 0.00000010 | 3.19% | 0.00000314 | 0.00000328 | 0.00000311 | 956,891.00 |
| Apr 16 2024 | 0.00000313 | -0.00000007 | -2.19% | 0.00000321 | 0.00000326 | 0.00000310 | 978,522.00 |
| Apr 15 2024 | 0.00000320 | -0.00000003 | -0.93% | 0.00000325 | 0.00000332 | 0.00000312 | 753,220.00 |
| Apr 14 2024 | 0.00000323 | -0.00000015 | -4.44% | 0.00000335 | 0.00000344 | 0.00000312 | 659,409.00 |
| Apr 13 2024 | 0.00000338 | 0.00000025 | 7.99% | 0.00000314 | 0.00000372 | 0.00000306 | 320,028.00 |
| Apr 12 2024 | 0.00000313 | -0.00000004 | -1.26% | 0.00000315 | 0.00000327 | 0.00000308 | 616,826.00 |
| Apr 11 2024 | 0.00000317 | 0.00000005 | 1.60% | 0.00000314 | 0.00000337 | 0.00000304 | 327,062.00 |
| Apr 10 2024 | 0.00000312 | -0.00000016 | -4.88% | 0.00000329 | 0.00000359 | 0.00000312 | 513,526.00 |
| Apr 09 2024 | 0.00000328 | 0.00000001 | 0.31% | 0.00000328 | 0.00000341 | 0.00000322 | 371,476.00 |
| Apr 08 2024 | 0.00000327 | 0.00000021 | 6.86% | 0.00000307 | 0.00000354 | 0.00000307 | 549,003.00 |
| Apr 07 2024 | 0.00000306 | -0.00000002 | -0.65% | 0.00000310 | 0.00000314 | 0.00000303 | 773,737.00 |
| Apr 06 2024 | 0.00000308 | 0.00000008 | 2.67% | 0.00000299 | 0.00000314 | 0.00000297 | 571,009.00 |
| Apr 05 2024 | 0.00000300 | 0.00 | 0.00% | 0.00000300 | 0.00000312 | 0.00000297 | 736,118.00 |
| Apr 04 2024 | 0.00000300 | -0.00000013 | -4.15% | 0.00000317 | 0.00000331 | 0.00000297 | 583,953.00 |
| Apr 03 2024 | 0.00000313 | -0.00000017 | -5.15% | 0.00000329 | 0.00000345 | 0.00000302 | 599,666.00 |
| Apr 02 2024 | 0.00000330 | 0.00000016 | 5.10% | 0.00000315 | 0.00000345 | 0.00000313 | 576,203.00 |
| Apr 01 2024 | 0.00000314 | -0.00000017 | -5.14% | 0.00000329 | 0.00000335 | 0.00000314 | 434,701.00 |
| Mar 31 2024 | 0.00000331 | -0.00000021 | -5.97% | 0.00000354 | 0.00000354 | 0.00000323 | 348,913.00 |
| Mar 30 2024 | 0.00000352 | 0.00000053 | 17.73% | 0.00000298 | 0.00000358 | 0.00000296 | 639,385.00 |
| Mar 29 2024 | 0.00000299 | 0.00000009 | 3.10% | 0.00000293 | 0.00000309 | 0.00000286 | 529,064.00 |
| Mar 28 2024 | 0.00000290 | -0.00000032 | -9.94% | 0.00000323 | 0.00000329 | 0.00000283 | 939,185.00 |
| Mar 27 2024 | 0.00000322 | -0.00000001 | -0.31% | 0.00000327 | 0.00000329 | 0.00000303 | 1,171,373.00 |
| Mar 26 2024 | 0.00000323 | -0.00000014 | -4.15% | 0.00000335 | 0.00000346 | 0.00000321 | 961,994.00 |
| Mar 25 2024 | 0.00000337 | 0.00000009 | 2.74% | 0.00000327 | 0.00000352 | 0.00000323 | 1,010,194.00 |
| Mar 24 2024 | 0.00000328 | 0.00 | 0.00% | 0.00000329 | 0.00000337 | 0.00000322 | 965,130.00 |
| Mar 23 2024 | 0.00000328 | -0.00000017 | -4.93% | 0.00000345 | 0.00000346 | 0.00000324 | 1,100,567.00 |
| Mar 22 2024 | 0.00000345 | 0.00000001 | 0.29% | 0.00000344 | 0.00000363 | 0.00000314 | 1,185,412.00 |
| Mar 21 2024 | 0.00000344 | -0.00000004 | -1.15% | 0.00000349 | 0.00000363 | 0.00000338 | 1,137,593.00 |
| Mar 20 2024 | 0.00000348 | -0.00000007 | -1.97% | 0.00000356 | 0.00000379 | 0.00000344 | 1,112,898.00 |
| Mar 19 2024 | 0.00000355 | -0.00000040 | -10.13% | 0.00000395 | 0.00000409 | 0.00000324 | 1,003,015.00 |
| Mar 18 2024 | 0.00000395 | 0.00000002 | 0.51% | 0.00000398 | 0.00000420 | 0.00000389 | 784,206.00 |
| Mar 17 2024 | 0.00000393 | -0.00000010 | -2.48% | 0.00000405 | 0.00000434 | 0.00000382 | 772,606.00 |
| Mar 16 2024 | 0.00000403 | -0.00000011 | -2.66% | 0.00000423 | 0.00000433 | 0.00000396 | 938,750.00 |
| Mar 15 2024 | 0.00000414 | -0.00000006 | -1.43% | 0.00000426 | 0.00000436 | 0.00000402 | 818,140.00 |
