$BULL Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00060376 | $0.00066143 | $0.00060287 | $0.00062508 | $6,776.25 |
| 2024-12-11 | $0.0005079 | $0.0006061 | $0.00048685 | $0.00060347 | $12,189.48 |
| 2024-12-10 | $0.00049978 | $0.00052472 | $0.00049365 | $0.00050756 | $2,236.51 |
| 2024-12-09 | $0.00068853 | $0.00068853 | $0.00047731 | $0.00050025 | $18,632.70 |
| 2024-12-08 | $0.00069483 | $0.00070064 | $0.0006763 | $0.00068986 | $1,570.06 |
| 2024-12-07 | $0.00068452 | $0.00069716 | $0.00058583 | $0.00069507 | $18,030.73 |
| 2024-12-06 | $0.00073078 | $0.00075258 | $0.0006852 | $0.0006852 | $8,971.56 |
| 2024-12-05 | $0.00068002 | $0.00076358 | $0.00067406 | $0.000731 | $5,865.25 |
| 2024-12-04 | $0.00065809 | $0.00069274 | $0.00062098 | $0.00067943 | $15,393.91 |
| 2024-12-03 | $0.00073767 | $0.00073896 | $0.00063847 | $0.00065871 | $7,558.38 |
| 2024-12-02 | $0.00088376 | $0.00088481 | $0.00073391 | $0.00073751 | $8,612.00 |
| 2024-12-01 | $0.00100081 | $0.00101832 | $0.00088318 | $0.00088331 | $12,699.95 |
| 2024-11-30 | $0.00098028 | $0.0010275 | $0.00089618 | $0.00100107 | $23,111.77 |
| 2024-11-29 | $0.00105184 | $0.00105843 | $0.0009804 | $0.00098104 | $5,309.93 |
| 2024-11-28 | $0.00112842 | $0.0011373 | $0.001048 | $0.00105189 | $7,609.94 |
| 2024-11-27 | $0.00111327 | $0.0011499 | $0.00095974 | $0.00112974 | $9,624.37 |
| 2024-11-26 | $0.00108276 | $0.00115048 | $0.00107921 | $0.00111329 | $15,094.95 |
| 2024-11-25 | $0.00106609 | $0.00110891 | $0.00101916 | $0.00108279 | $14,537.60 |
| 2024-11-24 | $0.00112497 | $0.00113828 | $0.00103124 | $0.00106609 | $8,162.17 |
| 2024-11-23 | $0.00138911 | $0.00140916 | $0.00112227 | $0.00112511 | $20,663.99 |
| 2024-11-22 | $0.00128714 | $0.001414 | $0.00125618 | $0.0013881 | $14,805.61 |
| 2024-11-21 | $0.00114133 | $0.00139204 | $0.00112666 | $0.00128855 | $22,554.41 |
| 2024-11-20 | $0.00126241 | $0.00126756 | $0.00113875 | $0.001141 | $8,006.33 |
| 2024-11-19 | $0.00129354 | $0.00150953 | $0.00124499 | $0.00126295 | $31,949.28 |
| 2024-11-18 | $0.00125209 | $0.00154373 | $0.00124182 | $0.00129245 | $42,064.51 |
| 2024-11-17 | $0.00134997 | $0.00135772 | $0.00124711 | $0.00125261 | $3,022.63 |
| 2024-11-16 | $0.00137012 | $0.00158079 | $0.00118848 | $0.00134946 | $84,481.91 |
| 2024-11-15 | $0.0012163 | $0.00137139 | $0.00115318 | $0.00136999 | $28,364.31 |
| 2024-11-14 | $0.00126054 | $0.00156298 | $0.00121056 | $0.00121622 | $34,393.30 |
| 2024-11-13 | $0.0013397 | $0.00153136 | $0.00099093 | $0.0012607 | $161,099.29 |