BARA Historical USD Price
Daily close · Jun 20, 2023 → Dec 4, 2024Daily price history
Nov 5, 2024 → Dec 4, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-04 | $0.0016481 | $0.00194246 | $0.00164686 | $0.00189309 | $2,130.77 |
| 2024-12-03 | $0.00199559 | $0.00203165 | $0.00161732 | $0.00164894 | $4,733.43 |
| 2024-12-02 | $0.00228001 | $0.0022809 | $0.00190104 | $0.00199511 | $9,858.18 |
| 2024-12-01 | $0.00271276 | $0.00366673 | $0.00227875 | $0.00227875 | $23,230.33 |
| 2024-11-30 | $0.00199543 | $0.00271772 | $0.0019899 | $0.00271345 | $7,903.67 |
| 2024-11-29 | $0.00162704 | $0.0019973 | $0.00161428 | $0.00199697 | $5,342.25 |
| 2024-11-28 | $0.00197071 | $0.00197237 | $0.00159849 | $0.00162713 | $3,904.88 |
| 2024-11-27 | $0.00158172 | $0.00198265 | $0.00157783 | $0.00197314 | $4,033.53 |
| 2024-11-26 | $0.00114393 | $0.00158261 | $0.00113998 | $0.00158173 | $14,273.35 |
| 2024-11-25 | $0.00109248 | $0.00135588 | $0.00109003 | $0.00114382 | $2,778.93 |
| 2024-11-24 | $0.00135567 | $0.00136491 | $0.00107734 | $0.00109248 | $2,217.33 |
| 2024-11-23 | $0.00317629 | $0.00324449 | $0.00119478 | $0.00135578 | $18,850.33 |
| 2024-11-22 | $0.00112776 | $0.00494189 | $0.00111277 | $0.00317441 | $159,931.16 |
| 2024-11-21 | $0.00075326 | $0.00143669 | $0.00074168 | $0.001129 | $15,802.28 |
| 2024-11-20 | $0.00075223 | $0.00076183 | $0.00073642 | $0.00075308 | $286.50 |
| 2024-11-19 | $0.00080034 | $0.00080139 | $0.00074055 | $0.00075255 | $680.97 |
| 2024-11-18 | $0.00075697 | $0.00080352 | $0.0007486 | $0.00079967 | $287.67 |
| 2024-11-17 | $0.00077341 | $0.0007799 | $0.00075076 | $0.00075726 | $108.35 |
| 2024-11-16 | $0.0007638 | $0.00078773 | $0.0007595 | $0.00077302 | $116.04 |
| 2024-11-15 | $0.00074531 | $0.00077282 | $0.00073629 | $0.00076382 | $115.42 |
| 2024-11-14 | $0.00077594 | $0.00078916 | $0.00074169 | $0.0007452 | $21.71 |
| 2024-11-13 | $0.00079094 | $0.00081063 | $0.00076049 | $0.00077604 | $22.61 |
| 2024-11-12 | $0.00082154 | $0.00083675 | $0.00078398 | $0.00079282 | $23.10 |
| 2024-11-11 | $0.00077732 | $0.00082313 | $0.00075885 | $0.00082259 | $23.96 |
| 2024-11-10 | $0.00076251 | $0.00079024 | $0.00075487 | $0.00077732 | $22.65 |
| 2024-11-09 | $0.00072184 | $0.0007678 | $0.00072087 | $0.00076205 | $22.20 |
| 2024-11-08 | $0.00071198 | $0.00072602 | $0.00071022 | $0.00072138 | $21.02 |
| 2024-11-07 | $0.00066906 | $0.00071646 | $0.00066432 | $0.00071135 | $355.68 |
| 2024-11-06 | $0.00059562 | $0.00067316 | $0.00059559 | $0.00066901 | $334.51 |
| 2024-11-05 | $0.00058947 | $0.00060926 | $0.00058561 | $0.00059576 | $297.88 |