Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BSXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.000095 | -0.00000300 | -3.07% | 0.000096 | 0.0001 | 0.000093 | 12,875,849.00 |
| Jun 13 2024 | 0.000098 | -0.00000400 | -3.93% | 0.000102 | 0.000103 | 0.000095 | 7,134,412.00 |
| Jun 12 2024 | 0.000102 | 0.00000500 | 5.16% | 0.000096 | 0.000108 | 0.000096 | 19,677,779.00 |
| Jun 11 2024 | 0.000097 | -0.00000400 | -3.96% | 0.000101 | 0.000102 | 0.000095 | 10,413,736.00 |
| Jun 10 2024 | 0.000101 | -0.00000300 | -2.88% | 0.000104 | 0.000104 | 0.000101 | 9,303,336.00 |
| Jun 09 2024 | 0.000104 | 0.00000200 | 1.96% | 0.000102 | 0.000105 | 0.000102 | 11,284,326.00 |
| Jun 08 2024 | 0.000102 | -0.00000100 | -0.97% | 0.000102 | 0.000103 | 0.000101 | 12,535,297.00 |
| Jun 07 2024 | 0.000104 | -0.00000300 | -2.83% | 0.000109 | 0.00011 | 0.000101 | 26,615,309.00 |
| Jun 06 2024 | 0.000106 | -0.00000100 | -0.93% | 0.000107 | 0.00011 | 0.000103 | 26,665,380.00 |
| Jun 05 2024 | 0.000107 | 0.00000200 | 1.90% | 0.000106 | 0.000108 | 0.000103 | 74,451,920.00 |
| Jun 04 2024 | 0.000106 | 0.00000020 | 0.19% | 0.000104 | 0.000109 | 0.000104 | 15,393,916.00 |
| Jun 03 2024 | 0.000105 | -0.00000300 | -2.78% | 0.000108 | 0.000109 | 0.000103 | 37,593,824.00 |
| Jun 02 2024 | 0.000108 | -0.00000080 | -0.74% | 0.000109 | 0.00011 | 0.000106 | 26,564,082.00 |
| Jun 01 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.00011 | 0.000103 | 53,318,316.00 |
| May 31 2024 | 0.000107 | -0.00000700 | -6.15% | 0.000112 | 0.000112 | 0.000104 | 27,904,377.00 |
| May 30 2024 | 0.000114 | 0.00000500 | 4.57% | 0.00011 | 0.000114 | 0.00011 | 22,485,969.00 |
| May 29 2024 | 0.000109 | -0.00000300 | -2.67% | 0.000112 | 0.000118 | 0.000107 | 72,284,757.00 |
| May 28 2024 | 0.000112 | 0.00000500 | 4.65% | 0.000109 | 0.000113 | 0.000108 | 45,981,767.00 |
| May 27 2024 | 0.000108 | -0.00000500 | -4.43% | 0.000113 | 0.000116 | 0.000102 | 192,594,261.00 |
| May 26 2024 | 0.000113 | -0.00000100 | -0.88% | 0.000114 | 0.000119 | 0.000112 | 57,065,135.00 |
| May 25 2024 | 0.000114 | -0.00000900 | -7.33% | 0.000122 | 0.000128 | 0.000113 | 99,487,135.00 |
| May 24 2024 | 0.000123 | -0.00000400 | -3.15% | 0.000127 | 0.00013 | 0.000118 | 116,562,518.00 |
| May 23 2024 | 0.000127 | 0.000016 | 14.47% | 0.000111 | 0.000152 | 0.000109 | 431,615,832.00 |
| May 22 2024 | 0.000111 | 0.000013 | 13.32% | 0.000098 | 0.000114 | 0.000097 | 127,572,580.00 |
| May 21 2024 | 0.000098 | -0.00000800 | -7.59% | 0.000106 | 0.00011 | 0.000093 | 204,038,821.00 |
| May 20 2024 | 0.000105 | 0.00000200 | 1.93% | 0.000101 | 0.000108 | 0.0001 | 54,389,384.00 |
| May 19 2024 | 0.000103 | -0.00000400 | -3.73% | 0.000107 | 0.000108 | 0.0001 | 13,885,134.00 |
| May 18 2024 | 0.000107 | 0.00000400 | 3.86% | 0.000103 | 0.000109 | 0.000103 | 14,464,753.00 |
| May 17 2024 | 0.000104 | 0.00000400 | 4.01% | 0.0001 | 0.000109 | 0.000098 | 75,491,331.00 |
| May 16 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.000097 | 37,603,465.00 |
| May 15 2024 | 0.0001 | 0.00000010 | 0.10% | 0.000097 | 0.0001 | 0.000097 | 96,746,687.00 |
| May 14 2024 | 0.0001 | -0.00000020 | -0.20% | 0.0001 | 0.0001 | 0.000096 | 24,159,680.00 |
| May 13 2024 | 0.0001 | -0.00000500 | -4.76% | 0.000102 | 0.000106 | 0.0001 | 363,857,945.00 |
| May 12 2024 | 0.000105 | 0.00000400 | 3.96% | 0.000103 | 0.000105 | 0.0001 | 22,649,746.00 |
| May 11 2024 | 0.000101 | -0.00000300 | -2.90% | 0.000103 | 0.000107 | 0.0001 | 17,266,885.00 |
| May 10 2024 | 0.000104 | -0.00000070 | -0.67% | 0.000107 | 0.000111 | 0.0001 | 67,143,963.00 |
| May 09 2024 | 0.000104 | -0.00000200 | -1.88% | 0.000106 | 0.000117 | 0.000094 | 372,484,338.00 |
| May 08 2024 | 0.000106 | -0.000011 | -9.40% | 0.000117 | 0.000129 | 0.000091 | 102,008,965.00 |
| May 07 2024 | 0.000117 | 0.000013 | 12.45% | 0.000105 | 0.000129 | 0.000102 | 304,129,419.00 |
| May 06 2024 | 0.000104 | -0.00000100 | -0.95% | 0.000108 | 0.000109 | 0.000101 | 35,752,952.00 |
| May 05 2024 | 0.000106 | -0.00000100 | -0.93% | 0.000106 | 0.000109 | 0.000105 | 35,367,877.00 |
| May 04 2024 | 0.000107 | 0.00000040 | 0.38% | 0.000106 | 0.00011 | 0.000104 | 25,202,823.00 |
| May 03 2024 | 0.000107 | 0.00000200 | 1.92% | 0.000102 | 0.000107 | 0.000102 | 64,136,639.00 |
| May 02 2024 | 0.000104 | -0.00000400 | -3.71% | 0.000108 | 0.000111 | 0.0001 | 46,280,100.00 |
| May 01 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000109 | 0.000112 | 0.000102 | 44,216,725.00 |
| Apr 30 2024 | 0.000109 | -0.00000300 | -2.68% | 0.000114 | 0.000117 | 0.000107 | 22,349,759.00 |
| Apr 29 2024 | 0.000112 | -0.00000200 | -1.76% | 0.000116 | 0.000119 | 0.000109 | 26,507,094.00 |
| Apr 28 2024 | 0.000114 | -0.00000500 | -4.19% | 0.00012 | 0.00012 | 0.000113 | 17,194,983.00 |
| Apr 27 2024 | 0.000119 | 0.00000500 | 4.39% | 0.000114 | 0.000121 | 0.000112 | 17,088,280.00 |
| Apr 26 2024 | 0.000114 | -0.000011 | -8.81% | 0.000123 | 0.000123 | 0.000112 | 27,090,043.00 |
| Apr 25 2024 | 0.000125 | 0.00000500 | 4.18% | 0.00012 | 0.000127 | 0.000113 | 46,348,971.00 |
| Apr 24 2024 | 0.00012 | -0.00000200 | -1.65% | 0.000122 | 0.000123 | 0.000112 | 26,262,498.00 |
| Apr 23 2024 | 0.000122 | -0.00000500 | -3.96% | 0.000123 | 0.000125 | 0.00012 | 6,628,310.00 |
| Apr 22 2024 | 0.000126 | 0.00000100 | 0.80% | 0.000124 | 0.000129 | 0.000114 | 18,341,070.00 |
| Apr 21 2024 | 0.000125 | -0.00000200 | -1.58% | 0.000124 | 0.000127 | 0.000118 | 17,853,379.00 |
| Apr 20 2024 | 0.000127 | 0.00000600 | 4.95% | 0.00012 | 0.000128 | 0.000113 | 31,214,327.00 |
| Apr 19 2024 | 0.000121 | 0.00000200 | 1.68% | 0.000118 | 0.000123 | 0.000115 | 33,549,167.00 |
| Apr 18 2024 | 0.000119 | 0.00000300 | 2.57% | 0.000117 | 0.00012 | 0.000115 | 18,785,463.00 |
| Apr 17 2024 | 0.000117 | 0.00000030 | 0.26% | 0.000117 | 0.000119 | 0.000113 | 18,868,948.00 |
| Apr 16 2024 | 0.000116 | -0.00000400 | -3.31% | 0.000119 | 0.00012 | 0.000111 | 15,882,461.00 |
| Apr 15 2024 | 0.000121 | -0.00000800 | -6.22% | 0.000127 | 0.000131 | 0.000117 | 33,255,379.00 |
| Apr 14 2024 | 0.000129 | 0.00000700 | 5.75% | 0.000123 | 0.000129 | 0.000112 | 26,166,680.00 |
| Apr 13 2024 | 0.000122 | -0.000013 | -9.62% | 0.000136 | 0.000136 | 0.000112 | 69,253,556.00 |
| Apr 12 2024 | 0.000135 | -0.000018 | -11.72% | 0.000154 | 0.000159 | 0.00012 | 64,893,012.00 |
| Apr 11 2024 | 0.000154 | -0.00000060 | -0.39% | 0.000156 | 0.000159 | 0.000151 | 17,593,574.00 |
| Apr 10 2024 | 0.000154 | -0.00000100 | -0.64% | 0.000155 | 0.000157 | 0.00015 | 30,353,754.00 |
| Apr 09 2024 | 0.000155 | -0.00000800 | -4.90% | 0.000164 | 0.000167 | 0.000155 | 31,168,331.00 |
| Apr 08 2024 | 0.000163 | 0.00000200 | 1.24% | 0.000162 | 0.000166 | 0.000151 | 34,808,226.00 |
| Apr 07 2024 | 0.000161 | -0.00000300 | -1.82% | 0.000164 | 0.000166 | 0.000161 | 27,033,362.00 |
| Apr 06 2024 | 0.000164 | 0.00000400 | 2.49% | 0.000162 | 0.000164 | 0.00016 | 26,870,223.00 |
| Apr 05 2024 | 0.000161 | -0.00000500 | -3.01% | 0.000166 | 0.000169 | 0.000157 | 68,113,306.00 |
| Apr 04 2024 | 0.000166 | -0.00000070 | -0.42% | 0.000167 | 0.000169 | 0.000162 | 27,338,265.00 |
| Apr 03 2024 | 0.000167 | 0.00000600 | 3.72% | 0.000161 | 0.00017 | 0.000157 | 30,041,971.00 |
| Apr 02 2024 | 0.000161 | -0.00000800 | -4.72% | 0.00017 | 0.000173 | 0.000157 | 48,516,370.00 |
| Apr 01 2024 | 0.00017 | -0.000013 | -7.14% | 0.00018 | 0.000183 | 0.000166 | 55,658,513.00 |
| Mar 31 2024 | 0.000182 | 0.00000010 | 0.05% | 0.000181 | 0.000183 | 0.000176 | 53,174,707.00 |
| Mar 30 2024 | 0.000182 | -0.00000100 | -0.55% | 0.000184 | 0.000189 | 0.00018 | 71,770,377.00 |
| Mar 29 2024 | 0.000183 | -0.00000700 | -3.67% | 0.000191 | 0.000192 | 0.000182 | 64,457,109.00 |
| Mar 28 2024 | 0.000191 | -0.00000300 | -1.55% | 0.00019 | 0.000197 | 0.000183 | 102,081,790.00 |
| Mar 27 2024 | 0.000193 | -0.00000500 | -2.52% | 0.000196 | 0.000207 | 0.000191 | 128,849,460.00 |
| Mar 26 2024 | 0.000199 | 0.000016 | 8.77% | 0.000179 | 0.000227 | 0.000176 | 293,608,265.00 |
| Mar 25 2024 | 0.000182 | 0.00000200 | 1.11% | 0.000181 | 0.000187 | 0.000173 | 80,481,919.00 |
| Mar 24 2024 | 0.00018 | -0.00000020 | -0.11% | 0.000178 | 0.000184 | 0.00017 | 86,026,218.00 |
| Mar 23 2024 | 0.000181 | -0.00000300 | -1.63% | 0.000185 | 0.00021 | 0.000168 | 330,433,594.00 |
| Mar 22 2024 | 0.000184 | 0.000031 | 20.38% | 0.000154 | 0.000222 | 0.000151 | 334,556,924.00 |
| Mar 21 2024 | 0.000152 | -0.000011 | -6.73% | 0.000162 | 0.000165 | 0.000144 | 100,644,951.00 |
| Mar 20 2024 | 0.000163 | 0.000024 | 17.25% | 0.000139 | 0.000165 | 0.000136 | 92,978,241.00 |
| Mar 19 2024 | 0.000139 | -0.000023 | -14.17% | 0.000161 | 0.000163 | 0.000135 | 102,058,929.00 |
| Mar 18 2024 | 0.000162 | -0.00000600 | -3.56% | 0.000165 | 0.000173 | 0.000158 | 49,984,173.00 |
| Mar 17 2024 | 0.000168 | 0.00000400 | 2.43% | 0.000165 | 0.000171 | 0.00015 | 119,378,757.00 |
| Mar 16 2024 | 0.000165 | -0.00000500 | -2.94% | 0.000174 | 0.000192 | 0.000158 | 99,237,817.00 |
