BAMBOO Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.11123078 | $0.11337924 | $0.10938215 | $0.11282414 | $205,059.53 |
| 2022-03-22 | $0.11546313 | $0.11595063 | $0.11076709 | $0.11123907 | $152,326.89 |
| 2022-03-21 | $0.10992803 | $0.1164 | $0.10734688 | $0.11513813 | $234,738.67 |
| 2022-03-18 | $0.11386925 | $0.1154525 | $0.1053 | $0.110904 | $200,303.58 |
| 2022-03-17 | $0.11375647 | $0.1161 | $0.1104 | $0.11408077 | $177,812.92 |
| 2022-03-16 | $0.10747603 | $0.1169 | $0.10607993 | $0.11318 | $210,071.25 |
| 2022-03-15 | $0.11081031 | $0.11150818 | $0.10534929 | $0.10756323 | $198,312.26 |
| 2022-03-14 | $0.11003774 | $0.11087899 | $0.10786306 | $0.11078277 | $137,817.28 |
| 2022-03-13 | $0.11108145 | $0.11313104 | $0.10838586 | $0.10989181 | $186,911.70 |
| 2022-03-12 | $0.11363445 | $0.11471847 | $0.11103734 | $0.11127393 | $175,117.08 |
| 2022-03-11 | $0.11271745 | $0.11834583 | $0.11178813 | $0.1135896 | $197,213.57 |
| 2022-03-10 | $0.125588 | $0.12617626 | $0.1095 | $0.11247591 | $221,619.20 |
| 2022-03-09 | $0.13084429 | $0.13228752 | $0.12182581 | $0.12601571 | $204,445.18 |
| 2022-03-08 | $0.1357 | $0.13573831 | $0.12982286 | $0.13079212 | $191,693.73 |
| 2022-03-07 | $0.1283779 | $0.13737059 | $0.1259 | $0.1357 | $157,991.18 |
| 2022-03-06 | $0.1315 | $0.13305333 | $0.12824031 | $0.12855293 | $94,401.64 |
| 2022-03-05 | $0.13125467 | $0.13318154 | $0.129 | $0.1309 | $124,196.30 |
| 2022-03-04 | $0.134832 | $0.1355 | $0.1309 | $0.13125467 | $102,191.78 |
| 2022-03-03 | $0.1359757 | $0.137 | $0.1336 | $0.134532 | $124,961.09 |
| 2022-03-02 | $0.1394 | $0.14374133 | $0.1346 | $0.13596885 | $131,488.88 |
| 2022-03-01 | $0.13514933 | $0.14002308 | $0.1346 | $0.13984133 | $136,784.80 |
| 2022-02-28 | $0.13491638 | $0.13549025 | $0.1285 | $0.13514933 | $129,546.61 |
| 2022-02-27 | $0.13544129 | $0.13735223 | $0.13258386 | $0.13514 | $98,989.54 |
| 2022-02-26 | $0.13587733 | $0.13662679 | $0.1334 | $0.13535004 | $132,974.52 |
| 2022-02-25 | $0.133228 | $0.1359975 | $0.1322 | $0.13587733 | $136,412.18 |
| 2022-02-24 | $0.1381 | $0.13828566 | $0.1292 | $0.13315467 | $133,879.90 |
| 2022-02-23 | $0.13885882 | $0.14131111 | $0.1324 | $0.13772559 | $161,382.81 |
| 2022-02-22 | $0.14024267 | $0.1407 | $0.1357 | $0.13786471 | $160,253.40 |
| 2022-02-21 | $0.1386 | $0.14163 | $0.1371 | $0.13980267 | $127,891.84 |
| 2022-02-20 | $0.14355176 | $0.14408706 | $0.1354 | $0.1383 | $141,140.17 |