BKR Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.083782 | $0.115526 | $0.051648 | $0.070394 | $314,609.24 |
| 2023-02-06 | $0.041488 | $0.084323 | $0.033325 | $0.083783 | $498,720.55 |
| 2023-02-05 | $0.0539535 | $0.055143 | $0.033059 | $0.050617 | $279,994.49 |
| 2023-02-04 | $0.0534815 | $0.055855 | $0.041211 | $0.0503165 | $9,165.69 |
| 2023-02-03 | $0.052227 | $0.0565435 | $0.03306 | $0.052881 | $254,149.25 |
| 2023-02-02 | $0.050097 | $0.0540785 | $0.043014 | $0.0523435 | $87,380.23 |
| 2023-02-01 | $0.050828 | $0.05473 | $0.043007 | $0.043134 | $205,107.59 |
| 2023-01-31 | $0.0531435 | $0.056491 | $0.043253 | $0.0529855 | $170,136.46 |
| 2023-01-30 | $0.057774 | $0.0580215 | $0.049931 | $0.0523185 | $226,676.44 |
| 2023-01-29 | $0.084431 | $0.084431 | $0.03907 | $0.057831 | $221,268.96 |
| 2023-01-28 | $0.040196 | $0.084997 | $0.032718 | $0.08443 | $20,529.53 |
| 2023-01-27 | $0.040789 | $0.057615 | $0.032 | $0.046096 | $218,174.12 |
| 2023-01-26 | $0.035613 | $0.0522635 | $0.029726 | $0.039084 | $8,513.76 |
| 2023-01-25 | $0.036803 | $0.159612 | $0.026117 | $0.035613 | $170,968.66 |
| 2023-01-24 | $0.0570865 | $0.057191 | $0.023223 | $0.033011 | $131,290.84 |
| 2023-01-23 | $0.054954 | $0.079326 | $0.053331 | $0.056243 | $239,865.82 |
| 2023-01-22 | $0.05394 | $0.089993 | $0.0522975 | $0.0536455 | $212,846.96 |
| 2023-01-21 | $0.078722 | $0.099995 | $0.052051 | $0.05394 | $261,668.13 |
| 2023-01-20 | $0.036158 | $0.094291 | $0.018328 | $0.078722 | $21,312.94 |
| 2023-01-19 | $0.0293695 | $0.0515665 | $0.025002 | $0.035289 | $215,653.68 |
| 2023-01-18 | $0.040988 | $0.0566925 | $0.02158 | $0.026693 | $117,581.86 |
| 2023-01-17 | $0.049944 | $0.16198 | $0.014936 | $0.038229 | $107,957.66 |
| 2023-01-16 | $0.03954 | $0.054476 | $0.033122 | $0.0498905 | $303,808.43 |
| 2023-01-15 | $0.0177695 | $0.082445 | $0.015267 | $0.041079 | $310,279.65 |
| 2023-01-14 | $0.0553325 | $0.055781 | $0.013996 | $0.020272 | $96,590.87 |
| 2023-01-13 | $0.050306 | $0.0554895 | $0.0500015 | $0.055332 | $282,861.43 |
| 2023-01-12 | $0.053469 | $0.053693 | $0.049982 | $0.050256 | $243,420.79 |
| 2023-01-11 | $0.053547 | $0.053712 | $0.0501395 | $0.053319 | $254,500.34 |
| 2023-01-10 | $0.0520675 | $0.0552625 | $0.04977 | $0.053547 | $252,330.00 |
| 2023-01-09 | $0.052078 | $0.052226 | $0.051644 | $0.0520675 | $261,925.20 |