ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

BSXUSD Basilisk

0.000098
0.00000280 (2.95%)
12:16:42 - Realtime Data

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