BESA Historical USD Price
Daily close · Dec 14, 2023 → Dec 13, 2024Daily price history
Nov 14, 2024 → Dec 13, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-13 | $0.00003342 | $0.00003419 | $0.0000328 | $0.00003398 | $421.23 |
| 2024-12-12 | $0.00003685 | $0.00003755 | $0.00003213 | $0.00003342 | $1,052.11 |
| 2024-12-11 | $0.00003527 | $0.00003688 | $0.00003435 | $0.00003685 | $5.48 |
| 2024-12-10 | $0.00003584 | $0.00003668 | $0.00003387 | $0.00003523 | $1.34 |
| 2024-12-09 | $0.00003863 | $0.00003863 | $0.0000345 | $0.0000359 | $1.36 |
| 2024-12-08 | $0.00003907 | $0.00003942 | $0.00003796 | $0.0000387 | $1.47 |
| 2024-12-07 | $0.00003803 | $0.00003959 | $0.00003802 | $0.00003904 | $1.11 |
| 2024-12-06 | $0.00004095 | $0.00027194 | $0.00003782 | $0.00003807 | $18,419.25 |
| 2024-12-05 | $0.00004203 | $0.00004203 | $0.00003964 | $0.00004096 | $5.49 |
| 2024-12-04 | $0.00004214 | $0.00004511 | $0.00004119 | $0.00004198 | $13.30 |
| 2024-12-03 | $0.00003687 | $0.00004258 | $0.00003548 | $0.00004217 | $37.49 |
| 2024-12-02 | $0.0000376 | $0.00003822 | $0.00003587 | $0.00003686 | $54.13 |
| 2024-12-01 | $0.00003775 | $0.00003834 | $0.00003735 | $0.00003758 | $599.41 |
| 2024-11-30 | $0.00003781 | $0.0000391 | $0.00003749 | $0.00003779 | $1.28 |
| 2024-11-29 | $0.00003781 | $0.00003832 | $0.0000375 | $0.00003783 | $1.28 |
| 2024-11-28 | $0.00003743 | $0.00003828 | $0.00003724 | $0.00003781 | $2.04 |
| 2024-11-27 | $0.00003566 | $0.00003754 | $0.00003535 | $0.00003743 | $1.47 |
| 2024-11-26 | $0.0000369 | $0.00003747 | $0.00003492 | $0.00003566 | $1.40 |
| 2024-11-25 | $0.00003831 | $0.0000392 | $0.00003647 | $0.00003696 | $2.99 |
| 2024-11-24 | $0.0000378 | $0.00003959 | $0.00003696 | $0.00003831 | $3.71 |
| 2024-11-23 | $0.00003453 | $0.00003928 | $0.00003445 | $0.0000378 | $18.96 |
| 2024-11-22 | $0.00003393 | $0.00003481 | $0.00003363 | $0.00003452 | $718.22 |
| 2024-11-21 | $0.00003536 | $0.00003671 | $0.0000338 | $0.00003394 | $706.17 |
| 2024-11-20 | $0.00003566 | $0.00003602 | $0.00003489 | $0.00003538 | $14.74 |
| 2024-11-19 | $0.00003587 | $0.000036 | $0.00003516 | $0.00003566 | $7.50 |
| 2024-11-18 | $0.00003581 | $0.00003648 | $0.00003555 | $0.00003589 | $7.55 |
| 2024-11-17 | $0.00003606 | $0.00003761 | $0.0000351 | $0.00003579 | $2.31 |
| 2024-11-16 | $0.00003586 | $0.00003667 | $0.00003578 | $0.00003603 | $1.50 |
| 2024-11-15 | $0.00003631 | $0.00003666 | $0.00003513 | $0.00003584 | $66.81 |
| 2024-11-14 | $0.00003623 | $0.00003853 | $0.00003575 | $0.00003629 | $17.63 |