BVM Historical USD Price
Daily close · Mar 12, 2024 → Mar 11, 2025Daily price history
Feb 10, 2025 → Mar 11, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-11 | $0.05010563 | $0.054222 | $0.04629474 | $0.053262 | $26,387.73 |
| 2025-03-10 | $0.07282 | $0.07328 | $0.04311 | $0.05010563 | $32,579.25 |
| 2025-03-09 | $0.06939 | $0.07282 | $0.056 | $0.07282 | $31,474.06 |
| 2025-03-08 | $0.072 | $0.073792 | $0.06884 | $0.06939 | $2,810.79 |
| 2025-03-07 | $0.0842 | $0.085 | $0.07142 | $0.072 | $20,275.14 |
| 2025-03-06 | $0.087 | $0.09982875 | $0.0842 | $0.0842 | $48,244.78 |
| 2025-03-05 | $0.07613947 | $0.092235 | $0.07613947 | $0.087 | $16,882.58 |
| 2025-03-04 | $0.08172944 | $0.08172944 | $0.07265 | $0.07613947 | $19,397.59 |
| 2025-03-03 | $0.0905 | $0.10312084 | $0.07696557 | $0.08172944 | $29,334.65 |
| 2025-03-02 | $0.08953444 | $0.0933 | $0.08538 | $0.0905 | $18,802.02 |
| 2025-03-01 | $0.08066 | $0.09001 | $0.07799 | $0.08953444 | $41,531.04 |
| 2025-02-28 | $0.077 | $0.08173 | $0.058048 | $0.07821579 | $172,955.65 |
| 2025-02-27 | $0.087 | $0.091 | $0.0752 | $0.077 | $157,225.92 |
| 2025-02-26 | $0.107 | $0.11 | $0.08 | $0.087 | $67,863.40 |
| 2025-02-25 | $0.0875 | $0.12547368 | $0.0835 | $0.109 | $61,884.88 |
| 2025-02-24 | $0.1005 | $0.1025 | $0.0875 | $0.0875 | $31,538.46 |
| 2025-02-23 | $0.1045 | $0.1065 | $0.09810714 | $0.1 | $33,879.81 |
| 2025-02-22 | $0.1035 | $0.1145 | $0.1025 | $0.1045 | $27,817.27 |
| 2025-02-21 | $0.10801639 | $0.1115082 | $0.1035 | $0.1035 | $26,549.24 |
| 2025-02-20 | $0.1065 | $0.1125 | $0.1045 | $0.10801639 | $18,547.83 |
| 2025-02-19 | $0.113 | $0.113 | $0.103 | $0.1075082 | $16,643.13 |
| 2025-02-18 | $0.108 | $0.11521429 | $0.103 | $0.113 | $59,570.63 |
| 2025-02-17 | $0.141 | $0.14698533 | $0.1044918 | $0.1133125 | $71,396.02 |
| 2025-02-16 | $0.1435 | $0.1485 | $0.139 | $0.141 | $13,735.67 |
| 2025-02-15 | $0.14964706 | $0.1525 | $0.141 | $0.1435 | $15,874.99 |
| 2025-02-14 | $0.101375 | $0.154 | $0.097 | $0.14964706 | $108,202.89 |
| 2025-02-13 | $0.11044444 | $0.111 | $0.0975 | $0.101375 | $38,105.09 |
| 2025-02-12 | $0.0975 | $0.11427778 | $0.087 | $0.11044444 | $89,792.40 |
| 2025-02-11 | $0.092 | $0.10364619 | $0.091 | $0.0975 | $36,263.87 |
| 2025-02-10 | $0.09706667 | $0.107 | $0.092 | $0.092 | $36,991.71 |