BEXT Historical USD Price
Daily close · Mar 8, 2022 → Sep 13, 2022Daily price history
Aug 15, 2022 → Sep 13, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-13 | $0.01455366 | $0.01464887 | $0.01414268 | $0.01416463 | $217.27 |
| 2022-09-12 | $0.01458919 | $0.01468943 | $0.01448682 | $0.01455004 | $223.18 |
| 2022-09-11 | $0.01462721 | $0.0146533 | $0.01450984 | $0.01458674 | $223.75 |
| 2022-09-10 | $0.01454025 | $0.01466689 | $0.01448998 | $0.01463019 | $224.41 |
| 2022-09-09 | $0.0142218 | $0.01458145 | $0.01421538 | $0.01453897 | $223.01 |
| 2022-09-08 | $0.01417701 | $0.01425195 | $0.01411282 | $0.01422167 | $218.15 |
| 2022-09-07 | $0.01376661 | $0.01419551 | $0.01370643 | $0.01416683 | $217.31 |
| 2022-09-06 | $0.01412604 | $0.01434294 | $0.01378781 | $0.01379449 | $211.60 |
| 2022-09-05 | $0.01417914 | $0.01422403 | $0.01404863 | $0.01413033 | $216.75 |
| 2022-09-04 | $0.01414118 | $0.01419866 | $0.01409867 | $0.01417592 | $217.45 |
| 2022-09-03 | $0.01413876 | $0.0141668 | $0.01407669 | $0.01414118 | $216.91 |
| 2022-09-02 | $0.01416444 | $0.0142782 | $0.01406381 | $0.01413386 | $216.80 |
| 2022-09-01 | $0.01418125 | $0.01420893 | $0.01399097 | $0.01416569 | $217.29 |
| 2022-08-31 | $0.01424227 | $0.01444657 | $0.01415748 | $0.01418309 | $217.56 |
| 2022-08-30 | $0.01409216 | $0.01442617 | $0.01406346 | $0.01424094 | $218.44 |
| 2022-08-29 | $0.0138538 | $0.01409331 | $0.01376004 | $0.01409265 | $96.58 |
| 2022-08-28 | $0.0138884 | $0.01403383 | $0.01385406 | $0.01385584 | $94.96 |
| 2022-08-27 | $0.01357051 | $0.01403523 | $0.0135533 | $0.01388854 | $179.41 |
| 2022-08-26 | $0.01344551 | $0.01377664 | $0.01343469 | $0.01357058 | $445.11 |
| 2022-08-25 | $0.01400065 | $0.01422754 | $0.01255751 | $0.01344943 | $1,707.78 |
| 2022-08-24 | $0.01384969 | $0.01407984 | $0.01362907 | $0.01399971 | $110.50 |
| 2022-08-23 | $0.01490028 | $0.01492302 | $0.01380639 | $0.01384241 | $687.35 |
| 2022-08-22 | $0.01543161 | $0.0154709 | $0.01463271 | $0.01490751 | $41.38 |
| 2022-08-21 | $0.01495015 | $0.01547019 | $0.01495015 | $0.01542993 | $773.58 |
| 2022-08-20 | $0.01391488 | $0.01497365 | $0.01391488 | $0.01495181 | $749.61 |
| 2022-08-19 | $0.01466906 | $0.01466906 | $0.01389279 | $0.01391193 | $878.89 |
| 2022-08-18 | $0.01494982 | $0.01496506 | $0.01358824 | $0.01467191 | $1,854.56 |
| 2022-08-17 | $0.0149148 | $0.01529748 | $0.01484674 | $0.0149449 | $486.98 |
| 2022-08-16 | $0.0151542 | $0.01521257 | $0.01480714 | $0.0149207 | $445.15 |
| 2022-08-15 | $0.01381395 | $0.01516885 | $0.0137747 | $0.01516701 | $1,003.64 |