BIX Historical USD Price
Daily close · Dec 24, 2017 → Dec 22, 2018Daily price history
Nov 23, 2018 → Dec 22, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-22 | $0.16534318 | $0.16626592 | $0.1575797 | $0.16184951 | $373,576.27 |
| 2018-12-21 | $0.17018697 | $0.17405338 | $0.1609981 | $0.16517693 | $545,253.02 |
| 2018-12-20 | $0.16874627 | $0.1803307 | $0.16433066 | $0.17205361 | $911,015.20 |
| 2018-12-19 | $0.17283411 | $0.18192786 | $0.16863768 | $0.16863768 | $693,443.13 |
| 2018-12-18 | $0.17028196 | $0.17312104 | $0.16559351 | $0.1725675 | $534,133.33 |
| 2018-12-17 | $0.16183985 | $0.17216913 | $0.15422374 | $0.17091795 | $1.28M |
| 2018-12-16 | $0.16365597 | $0.16825528 | $0.15973035 | $0.16158779 | $447,910.11 |
| 2018-12-15 | $0.16501881 | $0.16904984 | $0.15938782 | $0.16374046 | $347,679.42 |
| 2018-12-14 | $0.17344585 | $0.17429042 | $0.16211052 | $0.16496368 | $398,799.35 |
| 2018-12-13 | $0.18137512 | $0.18271866 | $0.17260624 | $0.17344062 | $478,766.03 |
| 2018-12-12 | $0.17317995 | $0.18199472 | $0.16933329 | $0.18133918 | $491,547.39 |
| 2018-12-11 | $0.17404402 | $0.17595374 | $0.16894777 | $0.1731623 | $719,596.31 |
| 2018-12-10 | $0.1785063 | $0.18091934 | $0.17074429 | $0.17477248 | $615,264.32 |
| 2018-12-09 | $0.17198305 | $0.18423541 | $0.17063905 | $0.17858111 | $1.59M |
| 2018-12-08 | $0.17670837 | $0.18231898 | $0.16542384 | $0.17189371 | $2.94M |
| 2018-12-07 | $0.18252295 | $0.18301958 | $0.16232656 | $0.177379 | $1.04M |
| 2018-12-06 | $0.19892801 | $0.20360136 | $0.18360501 | $0.18360501 | $1.13M |
| 2018-12-05 | $0.20647427 | $0.20927183 | $0.19817799 | $0.1989065 | $983,594.79 |
| 2018-12-04 | $0.20644071 | $0.21334208 | $0.20468281 | $0.20678352 | $985,953.75 |
| 2018-12-03 | $0.22152733 | $0.22198092 | $0.20433629 | $0.20687033 | $1.21M |
| 2018-12-02 | $0.22629285 | $0.23134945 | $0.22087133 | $0.22217876 | $1.51M |
| 2018-12-01 | $0.21048134 | $0.22747319 | $0.20865745 | $0.22624046 | $1.93M |
| 2018-11-30 | $0.22347785 | $0.2262312 | $0.20837145 | $0.21058582 | $4.56M |
| 2018-11-29 | $0.22496792 | $0.23172454 | $0.21694396 | $0.22492529 | $4.51M |
| 2018-11-28 | $0.2053499 | $0.23208299 | $0.20416745 | $0.22570653 | $2.78M |
| 2018-11-27 | $0.1959488 | $0.20653618 | $0.19362853 | $0.2053607 | $3.30M |
| 2018-11-26 | $0.20848165 | $0.21130848 | $0.19032707 | $0.19654719 | $21.93M |
| 2018-11-25 | $0.21305445 | $0.21305445 | $0.18767521 | $0.20921669 | $1.45M |
| 2018-11-24 | $0.22994878 | $0.23432496 | $0.20963089 | $0.21291032 | $1.80M |
| 2018-11-23 | $0.23651085 | $0.24246179 | $0.22432977 | $0.22965655 | $31.77M |