BaseSwap (BSWAP) Historical Price Information
Date Start |
Date End |
Open |
Close |
Low |
High |
2024-04-01 |
2024-04-07 |
$ 1.20 |
$ 1.15 |
$ 0.9894 |
$ 1.72 |
2024-04-08 |
2024-04-14 |
$ 1.16 |
$ 1.23 |
$ 1.16 |
$ 1.78 |
2024-04-15 |
2024-04-21 |
$ 1.23 |
$ 0.9117 |
$ 0.8273 |
$ 1.44 |
2024-04-22 |
2024-04-28 |
$ 0.9119 |
$ 0.6934 |
$ 0.6720 |
$ 0.9280 |
2024-04-29 |
2024-05-05 |
$ 0.6923 |
$ 0.6217 |
$ 0.5128 |
$ 0.7491 |
2024-05-06 |
2024-05-12 |
$ 0.6207 |
$ 0.5690 |
$ 0.5616 |
$ 0.6411 |
2024-05-13 |
2024-05-19 |
$ 0.5669 |
$ 0.5406 |
$ 0.5043 |
$ 0.5882 |
2024-05-20 |
2024-05-26 |
$ 0.5407 |
$ 0.5581 |
$ 0.4953 |
$ 0.6050 |
2024-05-27 |
2024-06-02 |
$ 0.5573 |
$ 0.4756 |
$ 0.4733 |
$ 0.5642 |
2024-06-03 |
2024-06-09 |
$ 0.4755 |
$ 0.5272 |
$ 0.4567 |
$ 0.5272 |
2024-06-10 |
2024-06-16 |
$ 0.5272 |
$ 0.3516 |
$ 0.3500 |
$ 0.5328 |
2024-06-17 |
2024-06-23 |
$ 0.3514 |
$ 0.3381 |
$ 0.3314 |
$ 0.3725 |
2024-06-24 |
2024-06-30 |
$ 0.3384 |
$ 0.2706 |
$ 0.2703 |
$ 0.3420 |
2024-07-01 |
2024-07-07 |
$ 0.2704 |
$ 0.2584 |
$ 0.2568 |
$ 0.2787 |
2024-07-08 |
2024-07-14 |
$ 0.2586 |
$ 0.2328 |
$ 0.2204 |
$ 0.2586 |
2024-07-15 |
2024-07-21 |
$ 0.2340 |
$ 0.2603 |
$ 0.2292 |
$ 0.2687 |
2024-07-22 |
2024-07-28 |
$ 0.2597 |
$ 0.2007 |
$ 0.2000 |
$ 0.2597 |
2024-07-29 |
2024-08-04 |
$ 0.1997 |
$ 0.2003 |
$ 0.1986 |
$ 0.2121 |
2024-08-05 |
2024-08-11 |
$ 0.2000 |
$ 0.1554 |
$ 0.1271 |
$ 0.2000 |
2024-08-12 |
2024-08-18 |
$ 0.1548 |
$ 0.1528 |
$ 0.1421 |
$ 0.1569 |
2024-08-19 |
2024-08-25 |
$ 0.1523 |
$ 0.1488 |
$ 0.1374 |
$ 0.1555 |
2024-08-26 |
2024-09-01 |
$ 0.1493 |
$ 0.1338 |
$ 0.1270 |
$ 0.1504 |
2024-09-02 |
2024-09-08 |
$ 0.1338 |
$ 0.1116 |
$ 0.1109 |
$ 0.1374 |
2024-09-09 |
2024-09-15 |
$ 0.1115 |
$ 0.1449 |
$ 0.1035 |
$ 0.1456 |
2024-09-16 |
2024-09-22 |
$ 0.1198 |
$ 0.1515 |
$ 0.1108 |
$ 0.1515 |
2024-09-23 |
2024-09-29 |
$ 0.1515 |
$ 0.2526 |
$ 0.1390 |
$ 0.3382 |
2024-09-30 |
2024-10-06 |
$ 0.2535 |
$ 0.2003 |
$ 0.1896 |
$ 0.2686 |
2024-10-07 |
2024-10-13 |
$ 0.2005 |
$ 0.2395 |
$ 0.1899 |
$ 0.2767 |
2024-10-14 |
2024-10-20 |
$ 0.2397 |
$ 0.2397 |
$ 0.2351 |
$ 0.4370 |
2024-10-21 |
2024-10-27 |
$ 0.2394 |
$ 0.2049 |
$ 0.1816 |
$ 0.2544 |