BDXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.04765 | -0.00035 | -0.73% | 0.04804 | 0.04879 | 0.0476 | 1,874,213.00 |
Jul 26 2024 | 0.048 | -0.0008 | -1.64% | 0.0489 | 0.04919 | 0.04722 | 2,301,065.00 |
Jul 25 2024 | 0.0488 | 0.00196 | 4.18% | 0.0468 | 0.049 | 0.0465 | 2,465,559.00 |
Jul 24 2024 | 0.04684 | -0.00032 | -0.68% | 0.04718 | 0.04916 | 0.04632 | 2,506,827.00 |
Jul 23 2024 | 0.04716 | 0.00102 | 2.21% | 0.04613 | 0.04744 | 0.04565 | 4,336,445.00 |
Jul 22 2024 | 0.04614 | -0.00039 | -0.84% | 0.04652 | 0.04672 | 0.0454 | 5,346,969.00 |
Jul 21 2024 | 0.04653 | 0.0009 | 1.97% | 0.04568 | 0.05245 | 0.04552 | 4,834,943.00 |
Jul 20 2024 | 0.04563 | -0.00067 | -1.45% | 0.04625 | 0.04856 | 0.04541 | 5,239,731.00 |
Jul 19 2024 | 0.0463 | 0.00091 | 2.00% | 0.04539 | 0.04848 | 0.04538 | 5,503,417.00 |
Jul 18 2024 | 0.04539 | 0.00128 | 2.90% | 0.04412 | 0.0456 | 0.044 | 5,760,081.00 |
Jul 17 2024 | 0.04411 | -0.00416 | -8.62% | 0.04829 | 0.04874 | 0.04347 | 3,579,355.00 |
Jul 16 2024 | 0.04827 | 0.00381 | 8.57% | 0.04445 | 0.052 | 0.04202 | 3,490,476.00 |
Jul 15 2024 | 0.04446 | -0.0016 | -3.47% | 0.046 | 0.051 | 0.044 | 3,366,693.00 |
Jul 14 2024 | 0.04606 | -0.00434 | -8.61% | 0.05041 | 0.05057 | 0.04207 | 3,436,148.00 |
Jul 13 2024 | 0.0504 | 0.00433 | 9.40% | 0.05095 | 0.0518 | 0.0504 | 3,681,013.00 |
Jul 12 2024 | 0.04607 | 0.00 | 0.00% | 0.04607 | 0.04607 | 0.04607 | 0.00 |
Jul 11 2024 | 0.04607 | 0.00119 | 2.65% | 0.0449 | 0.0484 | 0.0412 | 2,407,434.00 |
Jul 10 2024 | 0.04488 | 0.00068 | 1.54% | 0.04435 | 0.045 | 0.0432 | 5,601,667.00 |
Jul 09 2024 | 0.0442 | 0.0005 | 1.14% | 0.0437 | 0.04759 | 0.04253 | 5,357,530.00 |
Jul 08 2024 | 0.0437 | -0.00004 | -0.09% | 0.04374 | 0.04688 | 0.04324 | 5,617,866.00 |
Jul 07 2024 | 0.04374 | 0.00086 | 2.01% | 0.04286 | 0.04784 | 0.04283 | 5,563,580.00 |
Jul 06 2024 | 0.04288 | 0.00211 | 5.18% | 0.04075 | 0.04312 | 0.04046 | 6,761,023.00 |
Jul 05 2024 | 0.04077 | 0.00273 | 7.18% | 0.03793 | 0.04199 | 0.03766 | 6,277,675.00 |
Jul 04 2024 | 0.03804 | 0.00023 | 0.61% | 0.03774 | 0.03894 | 0.03705 | 6,799,036.00 |
Jul 03 2024 | 0.03781 | 0.00004 | 0.11% | 0.0378 | 0.039 | 0.03736 | 6,605,067.00 |
Jul 02 2024 | 0.03777 | 0.00087 | 2.36% | 0.03687 | 0.038 | 0.03651 | 6,756,187.00 |
Jul 01 2024 | 0.0369 | -0.00184 | -4.75% | 0.03866 | 0.03883 | 0.03647 | 6,753,766.00 |
Jun 30 2024 | 0.03874 | -0.00001 | -0.03% | 0.0388 | 0.03943 | 0.03806 | 6,874,465.00 |
Jun 29 2024 | 0.03875 | 0.00106 | 2.81% | 0.0377 | 0.03966 | 0.0376 | 6,320,557.00 |
Jun 28 2024 | 0.03769 | -0.00021 | -0.55% | 0.03788 | 0.0396 | 0.0376 | 5,836,154.00 |
Jun 27 2024 | 0.0379 | 0.00066 | 1.77% | 0.03733 | 0.03868 | 0.03711 | 6,500,642.00 |
Jun 26 2024 | 0.03724 | 0.00014 | 0.38% | 0.03706 | 0.03807 | 0.03667 | 6,554,134.00 |
Jun 25 2024 | 0.0371 | -0.0001 | -0.27% | 0.0372 | 0.03799 | 0.0369 | 6,700,607.00 |
Jun 24 2024 | 0.0372 | 0.0009 | 2.48% | 0.03626 | 0.03759 | 0.03614 | 6,559,111.00 |
Jun 23 2024 | 0.0363 | 0.00001 | 0.03% | 0.03623 | 0.03718 | 0.0361 | 5,537,867.00 |
Jun 22 2024 | 0.03629 | 0.00021 | 0.58% | 0.03607 | 0.03666 | 0.03604 | 5,301,305.00 |
Jun 21 2024 | 0.03608 | -0.00038 | -1.04% | 0.0364 | 0.0374 | 0.03601 | 4,197,791.00 |
Jun 20 2024 | 0.03646 | -0.00202 | -5.25% | 0.0384 | 0.0384 | 0.0362 | 4,580,536.00 |
Jun 19 2024 | 0.03848 | 0.003 | 8.46% | 0.0355 | 0.03931 | 0.03542 | 4,139,671.00 |
Jun 18 2024 | 0.03548 | -0.0002 | -0.56% | 0.0357 | 0.03709 | 0.03444 | 3,899,548.00 |
Jun 17 2024 | 0.03568 | -0.00293 | -7.59% | 0.0387 | 0.03873 | 0.03526 | 5,235,116.00 |
Jun 16 2024 | 0.03861 | 0.00002 | 0.05% | 0.03859 | 0.03948 | 0.03799 | 6,164,372.00 |
Jun 15 2024 | 0.03859 | -0.00763 | -16.51% | 0.0462 | 0.04637 | 0.03791 | 6,632,955.00 |
Jun 14 2024 | 0.04622 | 0.00632 | 15.84% | 0.04008 | 0.0489 | 0.04008 | 7,183,568.00 |
Jun 13 2024 | 0.0399 | 0.00143 | 3.72% | 0.03868 | 0.04428 | 0.03729 | 6,973,293.00 |
Jun 12 2024 | 0.03847 | 0.00402 | 11.67% | 0.03446 | 0.04146 | 0.03414 | 6,629,209.00 |
Jun 11 2024 | 0.03445 | 0.00065 | 1.92% | 0.0338 | 0.035 | 0.03296 | 8,086,845.00 |
Jun 10 2024 | 0.0338 | 0.00038 | 1.14% | 0.0334 | 0.03519 | 0.03243 | 7,166,979.00 |
Jun 09 2024 | 0.03342 | 0.00 | 0.00% | 0.03347 | 0.03363 | 0.03259 | 7,607,275.00 |
Jun 08 2024 | 0.03342 | -0.00098 | -2.85% | 0.0344 | 0.03464 | 0.0332 | 7,095,360.00 |
Jun 07 2024 | 0.0344 | -0.00011 | -0.32% | 0.03453 | 0.0355 | 0.0335 | 7,737,767.00 |
Jun 06 2024 | 0.03451 | 0.00097 | 2.89% | 0.03358 | 0.03499 | 0.03318 | 6,800,882.00 |
Jun 05 2024 | 0.03354 | 0.00027 | 0.81% | 0.03334 | 0.03402 | 0.0327 | 4,904,736.00 |
Jun 04 2024 | 0.03327 | 0.00125 | 3.90% | 0.03211 | 0.03394 | 0.03197 | 5,187,854.00 |
Jun 03 2024 | 0.03202 | -0.00069 | -2.11% | 0.03263 | 0.03366 | 0.032 | 5,546,185.00 |
Jun 02 2024 | 0.03271 | 0.00083 | 2.60% | 0.03182 | 0.033 | 0.0315 | 4,642,590.00 |
Jun 01 2024 | 0.03188 | 0.00005 | 0.16% | 0.03182 | 0.0325 | 0.0315 | 5,306,457.00 |
May 31 2024 | 0.03183 | -0.001 | -3.05% | 0.03283 | 0.03296 | 0.0315 | 5,498,215.00 |
May 30 2024 | 0.03283 | -0.00092 | -2.73% | 0.03374 | 0.03381 | 0.0325 | 4,589,217.00 |
May 29 2024 | 0.03375 | 0.00038 | 1.14% | 0.03336 | 0.03391 | 0.0327 | 5,600,146.00 |
May 28 2024 | 0.03337 | 0.00026 | 0.79% | 0.03308 | 0.0337 | 0.0327 | 4,559,814.00 |
May 27 2024 | 0.03311 | 0.00081 | 2.51% | 0.03229 | 0.03353 | 0.032 | 5,531,074.00 |
May 26 2024 | 0.0323 | -0.00013 | -0.40% | 0.03239 | 0.03303 | 0.032 | 5,283,734.00 |
May 25 2024 | 0.03243 | -0.00045 | -1.37% | 0.03287 | 0.03449 | 0.032 | 5,530,298.00 |
May 24 2024 | 0.03288 | -0.0008 | -2.38% | 0.03367 | 0.03372 | 0.03242 | 5,441,271.00 |
May 23 2024 | 0.03368 | -0.00054 | -1.58% | 0.03421 | 0.03432 | 0.03201 | 4,987,722.00 |
May 22 2024 | 0.03422 | -0.00025 | -0.73% | 0.0343 | 0.03485 | 0.034 | 5,418,984.00 |
May 21 2024 | 0.03447 | -0.00053 | -1.51% | 0.03511 | 0.03544 | 0.0337 | 5,828,218.00 |
May 20 2024 | 0.035 | 0.00074 | 2.16% | 0.03422 | 0.03523 | 0.03366 | 5,398,740.00 |
May 19 2024 | 0.03426 | 0.00079 | 2.36% | 0.03343 | 0.03519 | 0.03335 | 6,156,450.00 |
May 18 2024 | 0.03347 | -0.00178 | -5.05% | 0.03521 | 0.03531 | 0.0333 | 6,064,991.00 |
May 17 2024 | 0.03525 | 0.00044 | 1.26% | 0.03481 | 0.03535 | 0.03383 | 6,032,480.00 |
May 16 2024 | 0.03481 | 0.00041 | 1.19% | 0.0344 | 0.03629 | 0.03333 | 6,197,258.00 |
May 15 2024 | 0.0344 | -0.00064 | -1.83% | 0.03498 | 0.03508 | 0.03255 | 6,046,061.00 |
May 14 2024 | 0.03504 | -0.00212 | -5.71% | 0.03716 | 0.03793 | 0.03468 | 5,779,856.00 |
May 13 2024 | 0.03716 | 0.00655 | 21.40% | 0.03057 | 0.03732 | 0.03001 | 4,624,782.00 |
May 12 2024 | 0.03061 | -0.00152 | -4.73% | 0.03213 | 0.0324 | 0.03043 | 5,960,191.00 |
May 11 2024 | 0.03213 | -0.00107 | -3.22% | 0.03295 | 0.03305 | 0.03035 | 5,405,020.00 |
May 10 2024 | 0.0332 | -0.00009 | -0.27% | 0.03329 | 0.03393 | 0.03282 | 4,116,638.00 |
May 09 2024 | 0.03329 | 0.00071 | 2.18% | 0.03249 | 0.03352 | 0.03207 | 4,856,065.00 |
May 08 2024 | 0.03258 | 0.00033 | 1.02% | 0.03223 | 0.03355 | 0.03209 | 4,388,618.00 |
May 07 2024 | 0.03225 | -0.00131 | -3.90% | 0.03357 | 0.03439 | 0.03176 | 5,282,329.00 |
May 06 2024 | 0.03356 | -0.00304 | -8.31% | 0.03653 | 0.03661 | 0.03339 | 4,953,931.00 |
May 05 2024 | 0.0366 | -0.0002 | -0.54% | 0.0369 | 0.03809 | 0.036 | 3,555,927.00 |
May 04 2024 | 0.0368 | 0.00147 | 4.16% | 0.03531 | 0.03836 | 0.0353 | 4,366,903.00 |
May 03 2024 | 0.03533 | 0.00104 | 3.03% | 0.0343 | 0.03543 | 0.0335 | 3,931,638.00 |
May 02 2024 | 0.03429 | 0.00112 | 3.38% | 0.0334 | 0.03473 | 0.03045 | 4,237,985.00 |
May 01 2024 | 0.03317 | -0.00171 | -4.90% | 0.03485 | 0.03499 | 0.03297 | 4,351,500.00 |
Apr 30 2024 | 0.03488 | -0.00101 | -2.81% | 0.03589 | 0.03646 | 0.03357 | 3,796,670.00 |
Apr 29 2024 | 0.03589 | -0.00129 | -3.47% | 0.03719 | 0.03734 | 0.03535 | 4,408,140.00 |
Apr 28 2024 | 0.03718 | -0.00066 | -1.74% | 0.0378 | 0.03789 | 0.0371 | 4,087,722.00 |
Apr 27 2024 | 0.03784 | -0.0004 | -1.05% | 0.03824 | 0.03832 | 0.03735 | 3,984,979.00 |