CurrencyBeacon logo}}

Crypto Rate Dashboard

BinStarter Price Chart

BSR/USD
$0.007462
-0.66%

BSR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-12-24 $0.12497507 $0.12553983 $0.11253408 $0.11553711 $20,111.87
2023-12-23 $0.12714755 $0.12747164 $0.12445185 $0.12499191 $4,813.07
2023-12-22 $0.12829197 $0.13106175 $0.12619432 $0.12705134 $4,073.48
2023-12-21 $0.12433585 $0.13190044 $0.12262388 $0.12827155 $9,987.31
2023-12-20 $0.11729979 $0.13359739 $0.11589998 $0.12430448 $45,513.68
2023-12-19 $0.11625437 $0.12318957 $0.11625437 $0.11728205 $10,334.52
2023-12-18 $0.1243819 $0.1247545 $0.11078223 $0.11616883 $19,666.62
2023-12-17 $0.13174915 $0.13178398 $0.12325476 $0.12435737 $16,788.39
2023-12-16 $0.14519758 $0.14695228 $0.11691052 $0.13177355 $69,031.94
2023-12-15 $0.15485087 $0.15485087 $0.14472902 $0.14507332 $11,291.34
2023-12-14 $0.16712155 $0.16802262 $0.15379107 $0.15499254 $13,957.30
2023-12-13 $0.17305814 $0.17320272 $0.16293752 $0.16711181 $10,613.50
2023-12-12 $0.17948981 $0.18926018 $0.17054575 $0.173062 $19,513.33
2023-12-11 $0.17086444 $0.19550294 $0.1591712 $0.17927012 $57,924.12
2023-12-10 $0.16525891 $0.1849841 $0.15785856 $0.17077672 $80,062.33
2023-12-09 $0.14376203 $0.16499731 $0.14357646 $0.16472225 $39,593.75
2023-12-08 $0.1426532 $0.14356527 $0.14249026 $0.14354393 $25,815.41
2023-12-05 $0.1383394 $0.13921629 $0.13555061 $0.13685538 $12,261.99
2023-12-04 $0.13540121 $0.13982884 $0.13494674 $0.13829045 $12,390.57
2023-12-03 $0.13687651 $0.1383686 $0.13433818 $0.13531044 $12,123.56
2023-12-02 $0.13814757 $0.14155899 $0.13649347 $0.13691102 $11,959.00
2023-12-01 $0.1422826 $0.14552318 $0.13766972 $0.13812554 $16,929.11
2023-11-30 $0.14060274 $0.14417683 $0.13888295 $0.14228376 $15,025.57
2023-11-29 $0.14033598 $0.14297051 $0.13778938 $0.14061089 $17,124.63
2023-11-28 $0.13737028 $0.14252501 $0.13459439 $0.1402207 $23,102.54
2023-11-27 $0.155151 $0.15588462 $0.13485871 $0.1374104 $56,786.75
2023-11-26 $0.13301555 $0.15631767 $0.10345095 $0.15529287 $232,381.60
2023-11-25 $0.12257118 $0.13471209 $0.12237476 $0.13293917 $19,355.36
2023-11-24 $0.08786765 $0.12544131 $0.08776788 $0.12248438 $88,386.39
2023-11-23 $0.07911343 $0.09065756 $0.07857704 $0.08783952 $24,672.17