BNSX Historical USD Price
Daily close · Dec 19, 2023 → Dec 17, 2024Daily price history
Nov 18, 2024 → Dec 17, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-17 | $0.04151667 | $0.04338 | $0.04120133 | $0.0427 | $9,737.52 |
| 2024-12-16 | $0.0452 | $0.04582844 | $0.041194 | $0.04151667 | $14,451.99 |
| 2024-12-15 | $0.045108 | $0.04601344 | $0.04213143 | $0.0452 | $21,669.90 |
| 2024-12-14 | $0.046566 | $0.046702 | $0.044875 | $0.045109 | $12,656.19 |
| 2024-12-13 | $0.04573583 | $0.04821603 | $0.044853 | $0.046614 | $10,965.28 |
| 2024-12-12 | $0.047204 | $0.0478 | $0.04532662 | $0.04581438 | $12,520.52 |
| 2024-12-11 | $0.0452 | $0.0485876 | $0.04513533 | $0.04720244 | $253,468.60 |
| 2024-12-10 | $0.0536 | $0.0564 | $0.044368 | $0.0457 | $943,030.57 |
| 2024-12-09 | $0.05829893 | $0.0614 | $0.0538 | $0.0538 | $630,462.57 |
| 2024-12-08 | $0.05940813 | $0.0613 | $0.05590672 | $0.05829889 | $512,216.59 |
| 2024-12-07 | $0.0596 | $0.0618 | $0.0583 | $0.0591 | $604,958.64 |
| 2024-12-06 | $0.0667 | $0.06750135 | $0.05820986 | $0.05960893 | $855,247.19 |
| 2024-12-05 | $0.0606 | $0.0679 | $0.0584 | $0.0667 | $1.03M |
| 2024-12-04 | $0.0566 | $0.0646 | $0.0562 | $0.0602 | $796,371.68 |
| 2024-12-03 | $0.0503 | $0.05729461 | $0.0488 | $0.0567 | $898,180.32 |
| 2024-12-02 | $0.0526 | $0.0535992 | $0.048 | $0.0503 | $804,813.00 |
| 2024-12-01 | $0.05404818 | $0.0568 | $0.0505 | $0.0526 | $525,678.57 |
| 2024-11-30 | $0.0489 | $0.05520636 | $0.0485 | $0.0543 | $569,554.06 |
| 2024-11-29 | $0.04999721 | $0.05506879 | $0.0484 | $0.0484 | $507,130.27 |
| 2024-11-28 | $0.04610048 | $0.0532 | $0.04529935 | $0.0503 | $583,296.20 |
| 2024-11-27 | $0.0482 | $0.0489 | $0.04459774 | $0.04610048 | $573,105.36 |
| 2024-11-26 | $0.0486 | $0.0491 | $0.04589871 | $0.0482 | $624,158.80 |
| 2024-11-25 | $0.0475 | $0.049 | $0.0464 | $0.0484 | $629,301.65 |
| 2024-11-24 | $0.04939927 | $0.0517 | $0.047 | $0.0475 | $638,730.90 |
| 2024-11-23 | $0.04809724 | $0.0511 | $0.0464 | $0.04930184 | $688,356.02 |
| 2024-11-22 | $0.0464086 | $0.0503 | $0.0454 | $0.04800019 | $645,141.01 |
| 2024-11-21 | $0.04850858 | $0.051 | $0.0463 | $0.04660405 | $572,113.57 |
| 2024-11-20 | $0.05390857 | $0.0574 | $0.04820221 | $0.04869632 | $480,172.29 |
| 2024-11-19 | $0.057 | $0.0595 | $0.0539 | $0.05390786 | $537,824.82 |
| 2024-11-18 | $0.0536 | $0.0577 | $0.0513 | $0.057 | $578,162.81 |