BonusCloud Token More Historical Data - BXCUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
BonusCloud Token (Gate.io:BXCUSDT)
BonusCloud Token (Gate.io:BXCUSDT) Historical

BXCUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000169	0.000014	9.03%	0.000157	0.000169	0.000155	1,032,334.00
Jun 01 2024	0.000155	0.00000072	0.47%	0.000154	0.00017	0.000154	16,935,141.00
May 31 2024	0.000154	-0.000013	-7.75%	0.000179	0.000179	0.000154	659,139.00
May 30 2024	0.000168	0.000015	9.81%	0.000153	0.000193	0.000145	4,764,375.00
May 29 2024	0.000153	0.00000700	4.81%	0.000146	0.000153	0.000143	40,402,101.00
May 28 2024	0.000146	-0.000017	-10.48%	0.000162	0.000163	0.000144	13,062,882.00
May 27 2024	0.000162	-0.00000300	-1.82%	0.000161	0.000165	0.00016	474,093.00
May 26 2024	0.000165	0.00000500	3.12%	0.000172	0.000177	0.000162	6,449,183.00
May 25 2024	0.00016	-0.00000600	-3.60%	0.000187	0.000187	0.00016	2,863,793.00
May 24 2024	0.000166	0.00000600	3.73%	0.00016	0.000189	0.000153	35,252,190.00
May 23 2024	0.000161	0.00000800	5.23%	0.000147	0.000161	0.000147	14,234,737.00
May 22 2024	0.000153	0.00000200	1.33%	0.000153	0.000162	0.000153	971,081.00
May 21 2024	0.000151	0.00000200	1.35%	0.000149	0.000151	0.000147	48,406,100.00
May 20 2024	0.000149	-0.00000200	-1.33%	0.000147	0.00015	0.000142	47,166,706.00
May 19 2024	0.000151	0.00000600	4.16%	0.000144	0.000152	0.000142	22,738,021.00
May 18 2024	0.000144	0.00000500	3.59%	0.000145	0.000145	0.00014	26,284,204.00
May 17 2024	0.000139	-0.00000063	-0.45%	0.00014	0.000147	0.000139	90,697,625.00
May 16 2024	0.00014	-0.00000089	-0.63%	0.000143	0.000147	0.000139	53,454,919.00
May 15 2024	0.000141	0.00000200	1.44%	0.000148	0.000148	0.00014	1,959,303.00
May 14 2024	0.000139	-0.00000079	-0.56%	0.00014	0.000171	0.000139	63,681,858.00
May 13 2024	0.00014	-0.00000017	-0.12%	0.00014	0.000141	0.000139	91,814,481.00
May 12 2024	0.00014	0.00000004	0.03%	0.00014	0.000141	0.000139	98,357,022.00
May 11 2024	0.00014	0.00000074	0.53%	0.000139	0.000143	0.000139	99,085,237.00
May 10 2024	0.000139	-0.00000062	-0.44%	0.00014	0.000142	0.000139	51,867,159.00
May 09 2024	0.00014	0.00000100	0.72%	0.000141	0.000155	0.000139	1,825,927.00
May 08 2024	0.000139	-0.00000200	-1.43%	0.000151	0.000151	0.000139	47,068,840.00
May 07 2024	0.00014	0.00000100	0.72%	0.000151	0.000151	0.000139	6,316,444.00
May 06 2024	0.000139	-0.000011	-7.34%	0.000139	0.000151	0.000139	6,052,630.00
May 05 2024	0.00015	-0.00000300	-1.97%	0.000153	0.000158	0.000139	6,122,289.00
May 04 2024	0.000153	-0.00000400	-2.55%	0.000141	0.00018	0.000141	15,381,463.00
May 03 2024	0.000157	-0.000029	-15.62%	0.000185	0.000187	0.000094	101,616,799.00
May 02 2024	0.000186	0.00000100	0.54%	0.000184	0.000187	0.000184	22,973,665.00
May 01 2024	0.000184	-0.00000200	-1.07%	0.000186	0.000187	0.000184	59,877,521.00
Apr 30 2024	0.000186	-0.000013	-6.55%	0.00019	0.000198	0.000184	23,055,626.00
Apr 29 2024	0.000199	-0.00000002	-0.01%	0.000199	0.000199	0.000199	63,017.00
Apr 28 2024	0.000199	0.000014	7.58%	0.000185	0.000199	0.000184	32,629,472.00
Apr 27 2024	0.000185	0.00000030	0.16%	0.000184	0.000185	0.000184	15,234,090.00
Apr 26 2024	0.000184	-0.00000019	-0.10%	0.000184	0.000185	0.000184	10,098,819.00
Apr 25 2024	0.000184	-0.00000300	-1.60%	0.00019	0.000191	0.000184	71,993,589.00
Apr 24 2024	0.000188	-0.00001	-5.06%	0.000198	0.000199	0.000184	56,080,956.00
Apr 23 2024	0.000198	-0.000016	-7.49%	0.00021	0.000212	0.000196	66,750,018.00
Apr 22 2024	0.000214	-0.00000700	-3.18%	0.00021	0.000339	0.000206	37,596,924.00
Apr 21 2024	0.00022	0.000029	15.17%	0.00019	0.000224	0.000188	67,384,403.00
Apr 20 2024	0.000191	0.00000300	1.59%	0.000188	0.000193	0.000185	39,287,085.00
Apr 19 2024	0.000188	0.00000300	1.61%	0.000186	0.000191	0.000185	71,938,215.00
Apr 18 2024	0.000186	0.00000007	0.04%	0.000186	0.000188	0.000185	69,001,928.00
Apr 17 2024	0.000186	-0.00000100	-0.53%	0.000187	0.000187	0.000186	75,395,255.00
Apr 16 2024	0.000187	0.00000033	0.18%	0.000187	0.000196	0.000185	64,305,626.00
Apr 15 2024	0.000187	-0.00000200	-1.06%	0.000189	0.000192	0.000186	61,089,353.00
Apr 14 2024	0.000188	0.00000300	1.62%	0.000185	0.000191	0.000185	46,356,416.00
Apr 13 2024	0.000185	-0.00000900	-4.64%	0.000188	0.000193	0.000185	35,801,589.00
Apr 12 2024	0.000194	-0.00000500	-2.51%	0.000199	0.000202	0.000188	57,533,646.00
Apr 11 2024	0.000199	0.00000004	0.02%	0.000199	0.000202	0.000196	63,407,586.00
Apr 10 2024	0.000199	-0.00000700	-3.41%	0.000206	0.000224	0.000195	23,811,132.00
Apr 09 2024	0.000206	-0.00000300	-1.44%	0.000206	0.000215	0.000204	38,159,269.00
Apr 08 2024	0.000208	-0.00000500	-2.34%	0.000213	0.000213	0.0002	43,462,227.00
Apr 07 2024	0.000213	0.000013	6.50%	0.0002	0.000216	0.0002	31,851,881.00
Apr 06 2024	0.0002	-0.00000041	-0.20%	0.0002	0.000202	0.0002	61,218,848.00
Apr 05 2024	0.0002	-0.00000086	-0.43%	0.000201	0.000201	0.0002	57,286,108.00
Apr 04 2024	0.000201	0.00000048	0.24%	0.000201	0.000204	0.0002	79,368,993.00
Apr 03 2024	0.000201	0.00000005	0.02%	0.000201	0.000208	0.0002	65,706,776.00
Apr 02 2024	0.000201	-0.00000400	-1.96%	0.000204	0.000206	0.0002	76,631,966.00
Apr 01 2024	0.000204	-0.00000400	-1.92%	0.000208	0.000212	0.0002	74,043,277.00
Mar 31 2024	0.000208	-0.00000600	-2.79%	0.000213	0.000213	0.000207	66,864,854.00
Mar 30 2024	0.000215	0.00000500	2.38%	0.00021	0.00022	0.000207	65,994,862.00
Mar 29 2024	0.00021	-0.00000400	-1.87%	0.000213	0.000214	0.000208	85,822,079.00
Mar 28 2024	0.000214	-0.00000500	-2.29%	0.000219	0.000224	0.000212	82,418,673.00
Mar 27 2024	0.000219	0.00000400	1.87%	0.000219	0.000225	0.000212	75,925,383.00
Mar 26 2024	0.000214	0.00000200	0.94%	0.000213	0.000233	0.000209	51,433,409.00
Mar 25 2024	0.000213	-0.000058	-21.41%	0.000249	0.000272	0.000202	134,097,218.00
Mar 24 2024	0.000271	0.000052	23.78%	0.000219	0.000272	0.000205	127,021,425.00
Mar 23 2024	0.000219	-0.00000091	-0.41%	0.00022	0.000221	0.000218	108,330,774.00
Mar 22 2024	0.00022	0.00000094	0.43%	0.000218	0.000222	0.000213	86,537,799.00
Mar 21 2024	0.000219	0.00000200	0.92%	0.000217	0.000221	0.000216	113,127,465.00
Mar 20 2024	0.000217	0.00000045	0.21%	0.000217	0.000224	0.000216	103,248,641.00
Mar 19 2024	0.000216	-0.00000400	-1.81%	0.000221	0.000237	0.000214	107,579,046.00
Mar 18 2024	0.000221	-0.00000200	-0.90%	0.000224	0.00026	0.00021	93,508,251.00
Mar 17 2024	0.000223	-0.000019	-7.87%	0.000237	0.000275	0.00022	101,390,120.00
Mar 16 2024	0.000242	-0.000014	-5.47%	0.000247	0.000273	0.00023	66,487,604.00
Mar 15 2024	0.000256	0.00000400	1.59%	0.000252	0.000294	0.000226	106,827,250.00
Mar 14 2024	0.000251	0.00000700	2.86%	0.000245	0.00027	0.000245	90,467,803.00
Mar 13 2024	0.000245	0.00001	4.25%	0.000235	0.000252	0.000232	79,456,390.00
Mar 12 2024	0.000235	0.00000400	1.73%	0.000231	0.00026	0.000222	112,159,279.00
Mar 11 2024	0.000231	0.00000600	2.67%	0.000225	0.000294	0.000206	108,601,668.00
Mar 10 2024	0.000225	-0.00000500	-2.17%	0.00023	0.000232	0.000223	100,004,673.00
Mar 09 2024	0.00023	0.00000700	3.13%	0.000224	0.000232	0.000221	106,526,615.00
Mar 08 2024	0.000224	-0.00000007	-0.03%	0.000223	0.000231	0.00022	98,322,083.00
Mar 07 2024	0.000224	-0.000012	-5.10%	0.000235	0.000251	0.000222	87,086,655.00
Mar 06 2024	0.000235	0.000014	6.34%	0.00022	0.000261	0.000217	98,986,253.00
Mar 05 2024	0.000221	-0.00000700	-3.08%	0.000227	0.000229	0.000217	79,343,103.00

BonusCloud Token

Investec Bnk 24

Daiwa Securities Group I... (PK)

BNP Paribas Issuance

Athena Resources

Koninklijke Philips NV

BNP PARIBAS ISSUANCE

PETRH320 Ex:29,12

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