BARC Historical USD Price
Daily close · Feb 22, 2024 → Jan 22, 2025Daily price history
Dec 24, 2024 → Jan 22, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-22 | $0.00340605 | $0.00343979 | $0.00330478 | $0.00331783 | $265.43 |
| 2025-01-21 | $0.00335775 | $0.00343833 | $0.00329098 | $0.00340425 | $272.34 |
| 2025-01-20 | $0.00328882 | $0.00351125 | $0.00323012 | $0.00335366 | $268.29 |
| 2025-01-19 | $0.00338716 | $0.00352252 | $0.00321364 | $0.00328505 | $262.80 |
| 2025-01-18 | $0.00355919 | $0.00357234 | $0.00331188 | $0.00339033 | $271.23 |
| 2025-01-17 | $0.00344497 | $0.0036058 | $0.00344497 | $0.00355827 | $284.66 |
| 2025-01-16 | $0.00353353 | $0.00353363 | $0.00334868 | $0.00339534 | $271.63 |
| 2025-01-15 | $0.00330251 | $0.00355003 | $0.00326503 | $0.00353036 | $282.43 |
| 2025-01-14 | $0.00321263 | $0.00332718 | $0.00320304 | $0.00330224 | $264.18 |
| 2025-01-13 | $0.00334457 | $0.00340921 | $0.00302446 | $0.0032111 | $256.89 |
| 2025-01-12 | $0.00336193 | $0.00337766 | $0.00330736 | $0.00334406 | $267.52 |
| 2025-01-11 | $0.00334512 | $0.00339745 | $0.00330043 | $0.00336193 | $268.95 |
| 2025-01-10 | $0.00329784 | $0.00339803 | $0.0032785 | $0.00334587 | $267.67 |
| 2025-01-09 | $0.00340654 | $0.00343623 | $0.00323928 | $0.00329601 | $263.68 |
| 2025-01-08 | $0.00349112 | $0.00352365 | $0.00333229 | $0.0034065 | $272.52 |
| 2025-01-07 | $0.00339899 | $0.00354561 | $0.00331052 | $0.00349072 | $3,744.11 |
| 2025-01-06 | $0.00325966 | $0.00340941 | $0.00323873 | $0.00339861 | $221.79 |
| 2025-01-05 | $0.00319422 | $0.00327357 | $0.00317338 | $0.00325827 | $979.93 |
| 2025-01-04 | $0.00313895 | $0.00320296 | $0.00311835 | $0.0031952 | $98.77 |
| 2025-01-03 | $0.00301475 | $0.00314534 | $0.00297982 | $0.00313629 | $235.77 |
| 2025-01-02 | $0.00293158 | $0.00304901 | $0.00292744 | $0.00301207 | $135.54 |
| 2025-01-01 | $0.00285946 | $0.00295928 | $0.00282261 | $0.00293097 | $1,427.76 |
| 2024-12-31 | $0.00306466 | $0.00322554 | $0.0028611 | $0.00286196 | $3,053.40 |
| 2024-12-30 | $0.00318505 | $0.00325603 | $0.00301884 | $0.00306663 | $1,545.13 |
| 2024-12-29 | $0.00333437 | $0.00333872 | $0.00318697 | $0.00318835 | $1,030.79 |
| 2024-12-28 | $0.00336143 | $0.0033722 | $0.00324484 | $0.00333497 | $1,833.09 |
| 2024-12-27 | $0.00408774 | $0.00419689 | $0.00316436 | $0.00336185 | $10,276.69 |
| 2024-12-26 | $0.00465768 | $0.00467614 | $0.00400141 | $0.00408813 | $6,998.69 |
| 2024-12-25 | $0.00472574 | $0.00478375 | $0.0046477 | $0.004657 | $1,812.61 |
| 2024-12-24 | $0.00443615 | $0.0047669 | $0.00436187 | $0.00472726 | $1,035.95 |