BVOL Historical USD Price
Daily close · Jun 17, 2020 → Jun 20, 2021Daily price history
May 22, 2021 → Jun 20, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-20 | $910.95 | $963.81 | $900.50 | $939.27 | $10,711.02 |
| 2021-06-19 | $953.91 | $961.43 | $908.65 | $910.98 | $16,364.74 |
| 2021-06-18 | $911.20 | $947.89 | $911.20 | $947.64 | $5,469.40 |
| 2021-06-17 | $947.22 | $947.22 | $908.60 | $911.20 | $46,003.12 |
| 2021-06-16 | $944.90 | $962.09 | $941.10 | $947.22 | $35,856.99 |
| 2021-06-15 | $965.51 | $966.95 | $941.90 | $944.99 | $40,936.93 |
| 2021-06-14 | $961.89 | $981.50 | $961.85 | $978.28 | $23,774.95 |
| 2021-06-13 | $890.41 | $961.89 | $875.21 | $961.89 | $28,644.91 |
| 2021-06-12 | $953.07 | $958.72 | $888.28 | $889.68 | $7,888.10 |
| 2021-06-11 | $1,000.41 | $1,007.42 | $948.00 | $953.07 | $19,143.27 |
| 2021-06-10 | $1,027.86 | $1,030.84 | $1,000.86 | $1,003.15 | $13,340.71 |
| 2021-06-09 | $1,075.92 | $1,075.92 | $990.19 | $1,027.86 | $35,663.32 |
| 2021-06-08 | $1,022.88 | $1,100.61 | $1,020.54 | $1,075.92 | $22,933.87 |
| 2021-06-07 | $987.71 | $1,018.04 | $976.13 | $1,018.04 | $16,671.66 |
| 2021-06-06 | $1,014.76 | $1,014.76 | $987.71 | $987.72 | $3,081.99 |
| 2021-06-05 | $980.12 | $1,005.83 | $965.28 | $1,005.69 | $6,352.27 |
| 2021-06-04 | $931.25 | $991.79 | $930.03 | $980.12 | $7,541.81 |
| 2021-06-03 | $949.45 | $957.32 | $917.91 | $931.25 | $53,894.16 |
| 2021-06-02 | $989.84 | $1,019.05 | $934.30 | $949.45 | $112,926.12 |
| 2021-06-01 | $1,011.35 | $1,024.05 | $984.85 | $989.84 | $95,429.18 |
| 2021-05-31 | $1,089.75 | $1,114.80 | $1,011.31 | $1,011.35 | $96,003.04 |
| 2021-05-30 | $1,077.50 | $1,113.10 | $1,028.50 | $1,089.75 | $248,440.99 |
| 2021-05-29 | $1,036.16 | $1,081.05 | $984.59 | $1,077.50 | $85,785.40 |
| 2021-05-28 | $936.85 | $1,041.82 | $926.06 | $1,036.16 | $61,911.59 |
| 2021-05-27 | $1,005.65 | $1,012.40 | $930.40 | $936.85 | $41,492.88 |
| 2021-05-26 | $1,043.90 | $1,062.01 | $996.40 | $1,000.65 | $59,807.94 |
| 2021-05-25 | $1,014.23 | $1,061.69 | $946.42 | $1,043.90 | $37,687.40 |
| 2021-05-24 | $1,266.60 | $1,266.78 | $959.16 | $959.78 | $185,267.91 |
| 2021-05-23 | $1,112.17 | $1,280.36 | $1,098.69 | $1,257.47 | $124,063.88 |
| 2021-05-22 | $1,093.27 | $1,136.67 | $1,076.18 | $1,114.15 | $36,035.30 |