BSC
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.008431 | $0.008431 | $0.008431 | $0.008431 |
2021-05-22 | $0.008431 | $0.008431 | $0.008431 | $0.008431 |
2021-05-23 | $0.008431 | $0.008431 | $0.008431 | $0.008431 |
2021-05-24 | $0.008431 | $0.008431 | $0.008431 | $0.008431 |
2021-05-25 | $0.008431 | $0.008431 | $0.008431 | $0.008431 |
2021-05-26 | $0.008421 | $0.008454 | $0.008454 | $0.008412 |
2021-05-27 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-05-28 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-05-29 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-05-30 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-06-01 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-06-02 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-06-03 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-06-04 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-06-05 | $0.008454 | $0.008454 | $0.008454 | $0.008454 |
2021-06-06 | $0.008454 | $0.007904 | $0.008454 | $0.007904 |
2021-06-07 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-08 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-09 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-10 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-11 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-12 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-13 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-14 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-15 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-16 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-17 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-18 | $0.007904 | $0.007904 | $0.007904 | $0.007904 |
2021-06-19 | $0.008958 | $0.008879 | $0.008879 | $0.008879 |
2021-06-20 | $0.008879 | $0.008901 | $0.008901 | $0.008901 |
2021-06-21 | $0.007927 | $0.007920 | $0.007928 | $0.007920 |
2021-06-22 | $0.007913 | $0.007809 | $0.008134 | $0.007809 |
2021-06-23 | $0.007920 | $0.007920 | $0.007920 | $0.007920 |
2021-06-24 | $0.007920 | $0.007920 | $0.007920 | $0.007920 |
2021-06-25 | $0.007920 | $0.007920 | $0.007920 | $0.007920 |
2021-06-26 | $0.007920 | $0.007560 | $0.007920 | $0.007560 |
2021-06-27 | $0.007560 | $0.007560 | $0.007560 | $0.007560 |
2021-06-28 | $0.007560 | $0.007560 | $0.007560 | $0.007560 |
2021-06-29 | $0.007560 | $0.007560 | $0.007560 | $0.007560 |
2021-06-30 | $0.007560 | $0.007560 | $0.007560 | $0.007560 |
2021-07-01 | $0.007560 | $0.007560 | $0.007560 | $0.007560 |
2021-07-02 | $0.007560 | $0.0105000 | $0.0105000 | $0.007560 |
2021-07-03 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-06 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-07 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-08 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-09 | $0.007890 | $0.005747 | $0.008113 | $0.005747 |
2021-07-10 | $0.005747 | $0.005750 | $0.005754 | $0.005734 |
2021-07-11 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-12 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-13 | $0.005625 | $0.005614 | $0.005633 | $0.005613 |
2021-07-15 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-16 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-17 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-18 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-19 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-20 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-21 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-22 | $0.005464 | $0.005434 | $0.005466 | $0.005431 |
2021-07-23 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-24 | $0.005718 | $0.005705 | $0.005741 | $0.005705 |
2021-07-26 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-27 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-28 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-29 | $0.006805 | $0.006786 | $0.006815 | $0.006782 |
2021-07-30 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-07-31 | $0.007179 | $0.007153 | $0.007204 | $0.007147 |
2021-08-01 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-08-02 | $0.006779 | $0.006776 | $0.006798 | $0.006763 |
2021-08-04 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-08-05 | $0.0105000 | $0.0105000 | $0.0105000 | $0.0105000 |
2021-08-06 | $0.006951 | $0.006970 | $0.006975 | $0.006939 |
2021-12-14 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-15 | $0.0043550 | $0.0043460 | $0.0043550 | $0.0043440 |
2021-12-18 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-19 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-20 | $0.0042030 | $0.0041910 | $0.0042030 | $0.0041860 |
2021-12-21 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-22 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-23 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-24 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-25 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-26 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-27 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-28 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-30 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2021-12-31 | $0.005346 | $0.005346 | $0.005346 | $0.005346 |
2022-01-03 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-04 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-08 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-09 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-21 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-22 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-23 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-24 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-25 | $0.0036700 | $0.0036630 | $0.0036710 | $0.0036550 |
2022-01-26 | $0.005340 | $0.005340 | $0.005340 | $0.005340 |
2022-01-27 | $0.0036830 | $0.0036850 | $0.0036880 | $0.0036740 |
2022-02-20 | $0.0111400 | $0.0111400 | $0.0111400 | $0.0111400 |
2022-02-21 | $0.0111400 | $0.0111400 | $0.0111400 | $0.0111400 |
2022-02-24 | $0.0111400 | $0.0111400 | $0.0111400 | $0.0111400 |
2022-02-25 | $0.0111400 | $0.0099890 | $0.0111400 | $0.0099890 |
2022-02-27 | $0.0111400 | $0.0111400 | $0.0111400 | $0.0111400 |
2022-02-28 | $0.0111400 | $0.0099890 | $0.0111400 | $0.0099890 |
2022-03-01 | $0.005358 | $0.005358 | $0.005358 | $0.005358 |
2022-03-02 | $0.006220 | $0.006250 | $0.006251 | $0.006209 |
2022-03-04 | $0.005358 | $0.005358 | $0.005358 | $0.005358 |
2022-03-05 | $0.005482 | $0.005517 | $0.005517 | $0.005517 |
2022-03-06 | $0.005517 | $0.005514 | $0.005517 | $0.005511 |
2022-03-09 | $0.005358 | $0.005358 | $0.005358 | $0.005358 |
2022-03-10 | $0.005358 | $0.005358 | $0.005358 | $0.005358 |
2022-03-11 | $0.005358 | $0.0041100 | $0.005358 | $0.0041100 |
2022-03-12 | $0.0041100 | $0.0041100 | $0.0041100 | $0.0041100 |
2022-03-13 | $0.0034920 | $0.0034020 | $0.0034020 | $0.0034020 |
2022-03-14 | $0.0041100 | $0.0041100 | $0.0041100 | $0.0041100 |
2022-03-15 | $0.0041100 | $0.0041100 | $0.0041100 | $0.0041100 |
2022-03-16 | $0.0041100 | $0.0040010 | $0.0041100 | $0.0040010 |
2022-03-17 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-18 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-19 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-20 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-21 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-25 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-26 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-27 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-28 | $0.0040010 | $0.0040010 | $0.0040010 | $0.0040010 |
2022-03-29 | $0.0040010 | $0.0045350 | $0.0045350 | $0.0040010 |
2022-03-30 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-03-31 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-01 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-04 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-05 | $0.0041950 | $0.0036400 | $0.0040950 | $0.0036400 |
2022-04-06 | $0.0036400 | $0.0036320 | $0.0036410 | $0.0036280 |
2022-04-08 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-09 | $0.0033820 | $0.0034210 | $0.0034210 | $0.0034210 |
2022-04-10 | $0.0034210 | $0.0037940 | $0.0037940 | $0.0033720 |
2022-04-11 | $0.0037940 | $0.0031630 | $0.0035580 | $0.0031630 |
2022-04-12 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-13 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-14 | $0.0032920 | $0.0032870 | $0.0032920 | $0.0032870 |
2022-04-15 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-16 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-17 | $0.0045350 | $0.0045350 | $0.0045350 | $0.0045350 |
2022-04-18 | $0.0045350 | $0.0032160 | $0.0045350 | $0.0032160 |
2022-04-19 | $0.0032160 | $0.0032160 | $0.0032160 | $0.0032160 |
2022-07-16 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-07-17 | $0.0010600 | $0.0010600 | $0.0010600 | $0.0010590 |
2022-09-29 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-09-30 | $0.0021550 | $0.0021570 | $0.0021580 | $0.0021550 |
2022-10-01 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-10-02 | $0.0021250 | $0.0021240 | $0.0021250 | $0.0021240 |
2022-12-08 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-12-09 | $0.0018950 | $0.0018950 | $0.0018950 | $0.0018940 |
2022-12-13 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-12-14 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-12-15 | $0.0019580 | $0.0019590 | $0.0019590 | $0.0019580 |
2022-12-21 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-12-22 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2022-12-23 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018490 |
2023-01-08 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-01-09 | $0.0018830 | $0.0018830 | $0.0018850 | $0.0018830 |
2023-02-15 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-02-16 | $0.0026770 | $0.0026740 | $0.0026790 | $0.0026730 |
2023-02-23 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-02-24 | $0.0026340 | $0.0026320 | $0.0026360 | $0.0026320 |
2023-03-03 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-04 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-05 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-06 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-07 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-08 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-09 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-10 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-11 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-12 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-13 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-14 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-15 | $0.0027230 | $0.0027270 | $0.0027270 | $0.0027220 |
2023-03-17 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-18 | $0.0030180 | $0.0030130 | $0.0030220 | $0.0030130 |
2023-03-19 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-20 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-21 | $0.0030590 | $0.0030600 | $0.0030600 | $0.0030570 |
2023-03-23 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-24 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-25 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-26 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-27 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-28 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-29 | $0.0030000 | $0.0030000 | $0.0030020 | $0.0029990 |
2023-03-30 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-03-31 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-01 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-02 | $0.0031310 | $0.0031320 | $0.0031320 | $0.0031310 |
2023-04-03 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-04 | $0.0030590 | $0.0030580 | $0.0030600 | $0.0030580 |
2023-04-05 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-06 | $0.0031000 | $0.0030990 | $0.0031000 | $0.0030990 |
2023-04-07 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-08 | $0.0030700 | $0.0030700 | $0.0030710 | $0.0030700 |
2023-04-10 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-11 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-12 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-13 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-14 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-15 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-16 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-17 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-18 | $0.0032390 | $0.0032400 | $0.0032400 | $0.0032390 |
2023-04-19 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-20 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-21 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-22 | $0.0029990 | $0.0030000 | $0.0030000 | $0.0029980 |
2023-04-23 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-24 | $0.0030360 | $0.0030340 | $0.0030360 | $0.0030340 |
2023-04-25 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-26 | $0.0031140 | $0.0031140 | $0.0031160 | $0.0031140 |
2023-04-27 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-28 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-29 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-04-30 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-01 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-02 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-03 | $0.0031560 | $0.0031540 | $0.0031580 | $0.0031540 |
2023-05-04 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-05 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-06 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-07 | $0.0031830 | $0.0031840 | $0.0031850 | $0.0031830 |
2023-05-08 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-09 | $0.0030550 | $0.0030550 | $0.0030560 | $0.0030540 |
2023-05-10 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-11 | $0.0030390 | $0.0030380 | $0.0030400 | $0.0030380 |
2023-05-12 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-13 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-14 | $0.0018500 | $0.0018500 | $0.0018500 | $0.0018500 |
2023-05-15 | $0.0029630 | $0.0029640 | $0.0029640 | $0.0029620 |
Pair | Exchange |
---|---|
BSC/BTC | ccex |
BSC/DOGE | ccex |
BSC/LTC | ccex |
BSC/USD | ccex |
BSC/BTC | yobit |
BSC/DOGE | yobit |
BSC/RUR | yobit |
BSC/USD | yobit |
BSC/WAVES | yobit |
BowsCoin (BSC) is an X11 Proof of Work alternative crypto currency. The total number of coins is 21 million. The block time target is two and a half minutes.