BURGER Coin Values BURGER
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.7422000 | $0.7132000 | $0.7396000 | $0.7099000 |
2023-02-09 | $0.7132000 | $0.7131000 | $0.7132000 | $0.7131000 |
2023-03-05 | $0.6880000 | $0.6767000 | $0.7082000 | $0.6745000 |
2023-03-06 | $0.7041000 | $0.7043000 | $0.7043000 | $0.7038000 |
2023-04-05 | $0.6266000 | $0.6241000 | $0.6371000 | $0.6129000 |
2023-04-06 | $0.8592000 | $0.8589000 | $0.8597000 | $0.8588000 |
2023-04-07 | $0.6100000 | $0.6230000 | $0.6552000 | $0.5997000 |
2023-04-08 | $0.8392000 | $0.8389000 | $0.8392000 | $0.8388000 |
2023-04-09 | $0.6805000 | $0.6602000 | $0.7114000 | $0.6354000 |
2023-04-10 | $0.8369000 | $0.8364000 | $0.8370000 | $0.8360000 |
2023-04-30 | $0.6096000 | $0.5929000 | $0.6118000 | $0.5690000 |
2023-05-01 | $0.5929000 | $0.5851000 | $0.5944000 | $0.5689000 |
2023-05-02 | $0.8242000 | $0.8234000 | $0.8243000 | $0.8234000 |
2023-05-03 | $0.6000000 | $0.6027000 | $0.6070000 | $0.5800000 |
2023-05-04 | $0.6027000 | $0.5940000 | $0.6117000 | $0.5904000 |
2023-05-05 | $0.5940000 | $0.5945000 | $0.6018000 | $0.5886000 |
2023-05-06 | $0.5945000 | $0.5695000 | $0.6006000 | $0.5632000 |
2023-05-07 | $0.5695000 | $0.5589000 | $0.5754000 | $0.5581000 |
2023-05-08 | $0.5589000 | $0.5119000 | $0.5628000 | $0.5060000 |
2023-05-09 | $0.5119000 | $0.5048000 | $0.5202000 | $0.5005000 |
2023-05-10 | $0.8321000 | $0.8321000 | $0.8322000 | $0.8319000 |
2023-05-31 | $0.4739000 | $0.4615000 | $0.4760000 | $0.4509000 |
2023-06-01 | $0.4615000 | $0.4597000 | $0.4659000 | $0.4533000 |
2023-06-02 | $0.4597000 | $0.4712000 | $0.4719000 | $0.4557000 |
2023-06-03 | $0.4712000 | $0.4762000 | $0.4907000 | $0.4661000 |
2023-06-04 | $0.4762000 | $0.4684000 | $0.4875000 | $0.4680000 |
2023-06-05 | $0.8506000 | $0.8494000 | $0.8507000 | $0.8489000 |
2023-06-06 | $0.4295000 | $0.4386000 | $0.4475000 | $0.4150000 |
2023-06-07 | $0.4386000 | $0.4029000 | $0.4382000 | $0.4024000 |
2023-06-08 | $0.4029000 | $0.4133000 | $0.4184000 | $0.3914000 |
2023-06-09 | $0.8308000 | $0.8309000 | $0.8313000 | $0.8308000 |
2023-09-22 | $0.3239000 | $0.3270000 | $0.3290000 | $0.3207000 |
2023-09-23 | $0.3270000 | $0.3306000 | $0.3351000 | $0.3204000 |
2023-09-24 | $0.3306000 | $0.3350000 | $0.3503000 | $0.3267000 |
2023-09-25 | $0.3350000 | $0.3510000 | $0.3709000 | $0.3299000 |
2023-09-26 | $0.7146000 | $0.7146000 | $0.7147000 | $0.7143000 |
2023-09-27 | $0.3382000 | $0.3330000 | $0.3481000 | $0.3291000 |
2023-09-28 | $0.3330000 | $0.3395000 | $0.3432000 | $0.3327000 |
2023-09-29 | $0.3395000 | $0.3415000 | $0.3461000 | $0.3381000 |
2023-09-30 | $0.3415000 | $0.3440000 | $0.3498000 | $0.3390000 |
2023-10-01 | $0.3440000 | $0.3499000 | $0.3524000 | $0.3436000 |
2023-10-02 | $0.3499000 | $0.3503000 | $0.3504000 | $0.3499000 |
2023-10-27 | $0.3535000 | $0.3498000 | $0.3607000 | $0.3439000 |
2023-10-28 | $0.3498000 | $0.3658000 | $0.3729000 | $0.3492000 |
2023-10-29 | $0.3658000 | $0.3794000 | $0.3882000 | $0.3586000 |
2023-10-30 | $0.3794000 | $0.3728000 | $0.3890000 | $0.3656000 |
2023-10-31 | $0.3728000 | $0.3626000 | $0.3765000 | $0.3544000 |
2023-11-01 | $0.3626000 | $0.3789000 | $0.3789000 | $0.3523000 |
2023-11-02 | $0.3789000 | $0.3659000 | $0.3919000 | $0.3451000 |
2023-11-03 | $0.3659000 | $0.3617000 | $0.3679000 | $0.3489000 |
2023-11-04 | $0.3617000 | $0.3858000 | $0.3979000 | $0.3604000 |
2023-11-05 | $0.3858000 | $0.3926000 | $0.4374000 | $0.3787000 |
2023-11-06 | $0.3926000 | $0.3996000 | $0.4073000 | $0.3839000 |
2023-11-07 | $0.3996000 | $0.3905000 | $0.4005000 | $0.3709000 |
2023-11-08 | $0.3905000 | $0.3938000 | $0.4029000 | $0.3858000 |
2023-11-09 | $0.3938000 | $0.4064000 | $0.4219000 | $0.3800000 |
2023-11-10 | $0.4064000 | $0.4152000 | $0.4229000 | $0.3952000 |
2023-11-11 | $0.4152000 | $0.4281000 | $0.4409000 | $0.4029000 |
2023-11-12 | $0.4281000 | $0.4334000 | $0.4363000 | $0.4096000 |
2023-11-13 | $0.4334000 | $0.4158000 | $0.4625000 | $0.4143000 |
2023-11-14 | $0.4158000 | $0.4006000 | $0.4210000 | $0.3871000 |
2023-11-15 | $0.4006000 | $0.4244000 | $0.4267000 | $0.4004000 |
2023-11-16 | $0.4244000 | $0.4014000 | $0.4295000 | $0.3960000 |
2023-11-17 | $0.4014000 | $0.3972000 | $0.4124000 | $0.3816000 |
2023-11-18 | $0.3972000 | $0.3974000 | $0.4002000 | $0.3721000 |
2023-11-19 | $0.3974000 | $0.4070000 | $0.4074000 | $0.3866000 |
2023-11-20 | $0.4070000 | $0.4015000 | $0.4111000 | $0.3958000 |
2023-11-21 | $0.4015000 | $0.3655000 | $0.4100000 | $0.3655000 |
2023-11-22 | $0.3655000 | $0.3820000 | $0.3876000 | $0.3638000 |
2023-11-23 | $0.3820000 | $0.3969000 | $0.3982000 | $0.3794000 |
2023-11-24 | $0.3969000 | $0.4027000 | $0.4043000 | $0.3948000 |
2023-11-25 | $0.4027000 | $0.4332000 | $0.4498000 | $0.4022000 |
2023-11-26 | $0.4332000 | $0.4350000 | $0.4754000 | $0.4180000 |
2023-11-27 | $0.4350000 | $0.4174000 | $0.4443000 | $0.4073000 |
2023-11-28 | $0.4174000 | $0.4404000 | $0.4486000 | $0.4074000 |
2023-11-29 | $0.4404000 | $0.4461000 | $0.4777000 | $0.4246000 |
2023-11-30 | $0.4461000 | $0.4339000 | $0.4503000 | $0.4269000 |
2023-12-01 | $0.4339000 | $0.4444000 | $0.4480000 | $0.4305000 |
2023-12-02 | $0.4444000 | $0.4438000 | $0.4480000 | $0.4373000 |
2023-12-03 | $0.4438000 | $0.4300000 | $0.4442000 | $0.4207000 |
2023-12-04 | $0.4300000 | $0.4288000 | $0.4462000 | $0.4165000 |
2023-12-05 | $0.4288000 | $0.5077000 | $0.5659000 | $0.4190000 |
2023-12-06 | $0.5077000 | $0.5209000 | $0.6597000 | $0.4760000 |
2023-12-07 | $0.5209000 | $0.4915000 | $0.5315000 | $0.4704000 |
2023-12-08 | $0.4915000 | $0.5195000 | $0.5449000 | $0.4850000 |
2023-12-09 | $0.5195000 | $0.4990000 | $0.5241000 | $0.4951000 |
2023-12-10 | $0.4990000 | $0.5012000 | $0.5056000 | $0.4851000 |
2023-12-11 | $0.5012000 | $0.5091000 | $0.5378000 | $0.4588000 |
2023-12-12 | $0.5091000 | $0.5281000 | $0.5564000 | $0.5003000 |
2023-12-13 | $0.5281000 | $0.5293000 | $0.5484000 | $0.4914000 |
2023-12-14 | $0.5293000 | $0.5279000 | $0.5492000 | $0.5203000 |
2023-12-15 | $0.5279000 | $0.4936000 | $0.5287000 | $0.4921000 |
2023-12-16 | $0.4936000 | $0.5088000 | $0.5244000 | $0.4897000 |
2023-12-17 | $0.5088000 | $0.4964000 | $0.5106000 | $0.4913000 |
2023-12-18 | $0.4964000 | $0.4930000 | $0.4982000 | $0.4453000 |
2023-12-19 | $0.4930000 | $0.4897000 | $0.5243000 | $0.4804000 |
2023-12-20 | $0.4897000 | $0.5197000 | $0.5341000 | $0.4867000 |
2023-12-21 | $0.5197000 | $0.5243000 | $0.5461000 | $0.5160000 |
2023-12-22 | $0.5243000 | $0.5337000 | $0.5501000 | $0.5226000 |
2023-12-23 | $0.5337000 | $0.5668000 | $0.5750000 | $0.5222000 |
2023-12-24 | $0.5668000 | $0.5778000 | $0.6271000 | $0.5507000 |
2023-12-25 | $0.5778000 | $0.6151000 | $0.6439000 | $0.5696000 |
2023-12-26 | $0.6151000 | $0.6978000 | $0.8362000 | $0.5745000 |
2023-12-27 | $0.6978000 | $0.6519000 | $0.7884000 | $0.6387000 |
2023-12-28 | $0.6519000 | $0.6045000 | $0.6839000 | $0.5861000 |
2023-12-29 | $0.6045000 | $0.5885000 | $0.6126000 | $0.5767000 |
2023-12-30 | $0.5885000 | $0.5984000 | $0.6183000 | $0.5682000 |
2023-12-31 | $0.5984000 | $0.5830000 | $0.6158000 | $0.5727000 |
2024-01-01 | $0.5830000 | $0.6192000 | $0.6234000 | $0.5570000 |
2024-01-02 | $0.6192000 | $0.6002000 | $0.6599000 | $0.5912000 |
2024-01-03 | $0.6002000 | $0.5400000 | $0.6104000 | $0.4894000 |
2024-01-04 | $0.5400000 | $0.5440000 | $0.5576000 | $0.5329000 |
2024-01-05 | $0.5440000 | $0.5213000 | $0.5472000 | $0.4969000 |
2024-01-06 | $0.5213000 | $0.4966000 | $0.5213000 | $0.4799000 |
2024-01-07 | $0.4966000 | $0.4792000 | $0.5199000 | $0.4747000 |
2024-01-08 | $0.4792000 | $0.4809000 | $0.4812000 | $0.4787000 |
2024-01-09 | $0.5007000 | $0.4682000 | $0.5002000 | $0.4493000 |
2024-01-10 | $0.4682000 | $0.5060000 | $0.5177000 | $0.4517000 |
2024-01-11 | $0.5060000 | $0.5213000 | $0.5339000 | $0.4999000 |
2024-01-12 | $0.5213000 | $0.4974000 | $0.5282000 | $0.4815000 |
2024-01-13 | $0.4974000 | $0.5107000 | $0.5190000 | $0.4893000 |
2024-01-14 | $0.5107000 | $0.5004000 | $0.5264000 | $0.4990000 |
2024-01-15 | $0.5004000 | $0.4952000 | $0.5393000 | $0.4851000 |
2024-01-16 | $0.4952000 | $0.5048000 | $0.5261000 | $0.4844000 |
2024-01-17 | $0.5048000 | $0.4951000 | $0.5078000 | $0.4884000 |
2024-01-18 | $0.4951000 | $0.4668000 | $0.5046000 | $0.4561000 |
2024-01-19 | $0.4668000 | $0.4799000 | $0.4883000 | $0.4390000 |
2024-01-20 | $0.4799000 | $0.4807000 | $0.4916000 | $0.4685000 |
2024-01-21 | $0.4807000 | $0.4790000 | $0.4882000 | $0.4716000 |
2024-01-22 | $0.4790000 | $0.4483000 | $0.4822000 | $0.4390000 |
2024-01-23 | $0.4483000 | $0.4488000 | $0.4621000 | $0.4206000 |
2024-01-24 | $0.4488000 | $0.4525000 | $0.4649000 | $0.4420000 |
2024-01-25 | $0.4525000 | $0.4496000 | $0.4545000 | $0.4425000 |
2024-01-26 | $0.4496000 | $0.4627000 | $0.4693000 | $0.4474000 |
2024-01-27 | $0.4627000 | $0.4722000 | $0.4759000 | $0.4599000 |
2024-01-28 | $0.4722000 | $0.4604000 | $0.4776000 | $0.4513000 |
2024-01-29 | $0.4604000 | $0.4706000 | $0.4777000 | $0.4517000 |
2024-01-30 | $0.4706000 | $0.4611000 | $0.4778000 | $0.4570000 |
2024-01-31 | $0.4611000 | $0.4440000 | $0.4634000 | $0.4390000 |
2024-02-01 | $0.4440000 | $0.4445000 | $0.4500000 | $0.4367000 |
2024-02-02 | $0.4445000 | $0.4511000 | $0.4567000 | $0.4406000 |
2024-02-03 | $0.4511000 | $0.4507000 | $0.4598000 | $0.4489000 |
2024-02-04 | $0.4507000 | $0.4415000 | $0.4516000 | $0.4399000 |
2024-02-05 | $0.4415000 | $0.4436000 | $0.4542000 | $0.4378000 |
2024-02-06 | $0.4436000 | $0.4460000 | $0.4496000 | $0.4401000 |
2024-02-07 | $0.4460000 | $0.4604000 | $0.4633000 | $0.4454000 |
2024-02-08 | $0.4604000 | $0.4679000 | $0.4768000 | $0.4590000 |
2024-02-09 | $0.4679000 | $0.4831000 | $0.4881000 | $0.4677000 |
2024-02-10 | $0.4831000 | $0.4775000 | $0.4869000 | $0.4709000 |
2024-02-11 | $0.4775000 | $0.4705000 | $0.4880000 | $0.4683000 |
2024-02-12 | $0.4705000 | $0.4933000 | $0.5045000 | $0.4651000 |
2024-02-13 | $0.4933000 | $0.5085000 | $0.5175000 | $0.4793000 |
2024-02-14 | $0.5085000 | $0.5182000 | $0.5375000 | $0.4989000 |
2024-02-15 | $0.5182000 | $0.5748000 | $0.6036000 | $0.5098000 |
2024-02-16 | $0.5748000 | $0.5689000 | $0.5761000 | $0.5689000 |
2024-02-17 | $0.5781000 | $0.5759000 | $0.5809000 | $0.5356000 |
2024-02-18 | $0.5759000 | $0.5994000 | $0.6150000 | $0.5720000 |
2024-02-19 | $0.5994000 | $0.6130000 | $0.6297000 | $0.5777000 |
2024-02-20 | $0.6130000 | $0.6179000 | $0.6366000 | $0.5735000 |
2024-02-21 | $0.6179000 | $0.6070000 | $0.6348000 | $0.5758000 |
2024-02-22 | $0.6070000 | $0.6028000 | $0.6323000 | $0.5857000 |
2024-02-23 | $0.6028000 | $0.6148000 | $0.6227000 | $0.5903000 |
2024-02-24 | $0.6148000 | $0.6502000 | $0.6762000 | $0.6103000 |
2024-02-25 | $0.6502000 | $0.6540000 | $0.6652000 | $0.6302000 |
2024-02-26 | $0.6540000 | $0.6506000 | $0.6730000 | $0.6370000 |
2024-02-27 | $0.6506000 | $0.6566000 | $0.6737000 | $0.6437000 |
2024-02-28 | $0.6566000 | $0.6728000 | $0.6877000 | $0.6316000 |
2024-02-29 | $0.6728000 | $0.6916000 | $0.7288000 | $0.6659000 |
2024-03-01 | $0.6916000 | $0.7136000 | $0.7185000 | $0.6869000 |
2024-03-02 | $0.7136000 | $0.7597000 | $0.7986000 | $0.7072000 |
2024-03-03 | $0.7597000 | $0.7875000 | $0.7994000 | $0.7118000 |
2024-03-04 | $0.7875000 | $0.7354000 | $0.7989000 | $0.7149000 |
2024-03-05 | $0.7354000 | $0.6776000 | $0.7526000 | $0.6040000 |
2024-03-06 | $0.6776000 | $0.7230000 | $0.7322000 | $0.6440000 |
2024-03-07 | $0.7230000 | $0.7479000 | $0.7677000 | $0.6922000 |
2024-03-08 | $0.7479000 | $0.7594000 | $0.7741000 | $0.7168000 |
2024-03-09 | $0.7594000 | $0.7987000 | $0.8304000 | $0.7528000 |
2024-03-10 | $0.7987000 | $0.8091000 | $0.8673000 | $0.7760000 |
2024-03-11 | $0.8091000 | $0.8484000 | $0.8600000 | $0.7852000 |
2024-03-12 | $0.8484000 | $0.8938000 | $0.8950000 | $0.7915000 |
2024-03-13 | $0.8938000 | $0.9102000 | $0.9117000 | $0.8431000 |
2024-03-14 | $0.9102000 | $1.01 | $1.13 | $0.9010000 |
2024-03-15 | $1.01 | $0.9604000 | $1.02 | $0.8515000 |
2024-03-16 | $0.9604000 | $0.9203000 | $1.01 | $0.8337000 |
2024-03-17 | $0.9203000 | $0.9281000 | $0.9763000 | $0.8888000 |
2024-03-18 | $0.9294000 | $0.8755000 | $0.9652000 | $0.8711000 |
2024-03-19 | $0.8755000 | $0.7902000 | $0.8830000 | $0.7537000 |
2024-03-20 | $0.7902000 | $0.8494000 | $0.8625000 | $0.7436000 |
2024-03-21 | $0.8494000 | $0.8323000 | $0.8627000 | $0.8102000 |
2024-03-22 | $0.8323000 | $0.7966000 | $0.8608000 | $0.7739000 |
2024-03-23 | $0.7966000 | $0.8112000 | $0.8440000 | $0.7900000 |
2024-03-24 | $0.8112000 | $0.8291000 | $0.8351000 | $0.7721000 |
2024-03-25 | $0.8291000 | $0.9146000 | $0.9447000 | $0.8161000 |
2024-03-26 | $0.9146000 | $0.8861000 | $0.9682000 | $0.8780000 |
2024-03-27 | $0.8861000 | $0.8525000 | $0.9084000 | $0.8423000 |
2024-03-28 | $0.8525000 | $0.9183000 | $0.9197000 | $0.8428000 |
2024-03-29 | $0.9183000 | $0.8607000 | $0.9211000 | $0.8489000 |
2024-03-30 | $0.8607000 | $0.8860000 | $0.9361000 | $0.8569000 |
2024-03-31 | $0.8860000 | $0.9164000 | $0.9232000 | $0.8803000 |
2024-04-01 | $0.9164000 | $0.8444000 | $0.9293000 | $0.8130000 |
2024-04-02 | $0.8444000 | $0.7936000 | $0.8447000 | $0.7602000 |
2024-04-03 | $0.7936000 | $0.7942000 | $0.7951000 | $0.7913000 |