New Zealand markets closed

Biskit Protocol USD (BISKIT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.070808-0.000006 (-0.01%)
As of 06:44AM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.0712100.0712260.0708040.0708080.07080812,755
16 May 20240.0700290.0712430.0700070.0712100.07121010,362
15 May 20240.0694700.0700800.0694560.0700290.07002910,791
14 May 20240.0691880.0695160.0691610.0694700.06947012,467
13 May 20240.0691620.0692370.0691590.0691880.06918810,688
12 May 20240.0694880.0695040.0691560.0691620.06916210,924
11 May 20240.0694860.0695400.0694620.0694880.06948812,766
10 May 20240.0695010.0696070.0694630.0694860.06948610,998
09 May 20240.0694700.0695250.0694540.0695010.06950110,970
08 May 20240.0695360.0695520.0694690.0694700.069470-
07 May 20240.0692130.0695530.0691870.0695360.06953610,516
06 May 20240.0687210.0693000.0686940.0692130.06921310,950
05 May 20240.0687060.0687770.0686990.0687210.06872112,341
04 May 20240.0687410.0687850.0687000.0687060.068706-
03 May 20240.0687100.0687690.0686830.0687410.06874110,571
02 May 20240.0686100.0687800.0686010.0687100.06871011,733
01 May 20240.0686470.0687200.0685760.0686100.06861010,711
30 Apr 20240.0691810.0692460.0685770.0686470.06864710,841
29 Apr 20240.0691850.0692680.0691620.0691810.06918110,934
28 Apr 20240.0691530.0692270.0691340.0691850.06918511,525
27 Apr 20240.0686910.0692120.0686540.0691530.06915310,129
26 Apr 20240.0686860.0687620.0686700.0686910.06869111,741
25 Apr 20240.0679780.0687400.0679640.0686860.06868619,372
24 Apr 20240.0673080.0680440.0672930.0679780.06797810,453
23 Apr 20240.0673280.0673740.0672950.0673080.06730812,776
22 Apr 20240.0673330.0673750.0672950.0673280.06732810,421
21 Apr 20240.0673410.0673710.0672950.0673330.067333-
20 Apr 20240.0673320.0673700.0673100.0673410.06734110,652
19 Apr 20240.0673360.0673890.0672880.0673320.06733217,519
18 Apr 20240.0673060.0673650.0672870.0673360.06733612,270
17 Apr 20240.0680230.0680720.0672840.0673060.06730610,617
16 Apr 20240.0720190.0720540.0680030.0680230.06802312,348
15 Apr 20240.0700830.0721240.0518400.0720190.07201910,684
14 Apr 20240.0765910.0766070.0700180.0700830.07008312,278
13 Apr 20240.0735240.0767030.0734560.0765910.07659110,994
12 Apr 20240.0735200.0735490.0734270.0735240.0735249,632
11 Apr 20240.0734960.0735460.0734660.0735200.07352010,809
10 Apr 20240.0734720.0735550.0734590.0734960.07349610,475
09 Apr 20240.0735000.0735500.0734630.0734720.07347210,480
08 Apr 20240.0733960.0735460.0671980.0735000.07350019,853
07 Apr 20240.0718130.0734340.0671970.0733960.07339625,590
06 Apr 20240.0718270.0718430.0717780.0718130.0718138,906
05 Apr 20240.0734190.0734440.0717720.0718270.0718279,925
04 Apr 20240.0734220.0734560.0733640.0734190.07341910,152
03 Apr 20240.0734200.0734640.0733840.0734220.07342210,472
02 Apr 20240.0743330.0743790.0733410.0734200.07342010,508
01 Apr 20240.0743090.0743880.0733890.0743330.07433311,250
31 Mar 20240.0743450.0743730.0742850.0743090.07430910,260
30 Mar 20240.0743380.0743670.0743190.0743450.07434510,587
29 Mar 20240.0752000.0752270.0742710.0743380.07433811,543
28 Mar 20240.0752080.0752430.0751400.0752000.07520011,032
27 Mar 20240.0742960.0752280.0742860.0752080.07520810,387
26 Mar 20240.0743180.0743360.0742650.0742960.07429611,236
25 Mar 20240.0752120.0752700.0742810.0743180.07431810,899
24 Mar 20240.0752250.0752460.0751810.0752120.07521211,679
23 Mar 20240.0728190.0752390.0728050.0752250.07522512,273
22 Mar 20240.0762890.0763650.0727630.0728190.07281910,019
21 Mar 20240.0742430.0763790.0741890.0762890.07628910,842
20 Mar 20240.0762560.0764630.0699540.0742430.07424317,947
19 Mar 20240.0741970.0763790.0741690.0762560.07625610,881
18 Mar 20240.0761500.0763380.0741630.0741970.07419710,873
17 Mar 20240.0761540.0762170.0760850.0761630.076163-
16 Mar 20240.0762150.0762290.0761150.0761540.07615410,510
15 Mar 20240.0761670.0762280.0761110.0762150.07621511,199
14 Mar 20240.0762420.0762570.0761030.0761670.07616710,603
13 Mar 20240.0762120.0762770.0759620.0762420.07624212,146
12 Mar 20240.0760150.0762660.0760030.0762120.07621211,156
11 Mar 20240.0756710.0760830.0756100.0760150.07601512,912
10 Mar 20240.0757580.0757890.0756520.0756710.075671-
09 Mar 20240.0756640.0757960.0756320.0757580.07575813,328
08 Mar 20240.0757190.0757610.0755150.0756640.0756646
07 Mar 20240.0760360.0760640.0755860.0757190.07571912,644
06 Mar 20240.0755900.0761790.0754910.0760360.07603614,108
05 Mar 20240.0756130.0756550.0754290.0755900.07559010,082
04 Mar 20240.0728300.0756510.0728040.0756130.07561311,334
03 Mar 20240.0728530.0728760.0727880.0728300.072830-
02 Mar 20240.0728510.0729060.0728220.0728530.07285314
01 Mar 20240.0728330.0729040.0727810.0728510.0728518,074
29 Feb 20240.0593570.0728760.0592710.0728330.0728339,166
28 Feb 20240.0503140.0593850.0503000.0593570.0593575,308
27 Feb 20240.0696930.0696930.0503130.0503140.05031422
26 Feb 20240.0696930.0696930.0696930.0696930.069693-
25 Feb 20240.0628630.0696930.0628490.0696930.069693-
24 Feb 20240.0696930.0696930.0628320.0628630.06286320,910
23 Feb 20240.0650130.0709760.0649250.0696930.069693-
22 Feb 20240.0703050.0711060.0649310.0650130.06501313,344
21 Feb 20240.0643400.0710980.0641340.0703050.0703052,963
20 Feb 20240.0696990.0709980.0640930.0643400.06434014,440
19 Feb 20240.0696990.0711020.0689780.0696990.0696992,878
18 Feb 20240.0698190.0711010.0690020.0696990.0696992,932
17 Feb 20240.0644450.0711270.0642420.0698190.0698192,948
16 Feb 20240.0706690.0711630.0642630.0644450.06444515,293
15 Feb 20240.0703650.0711610.0675090.0706690.0706692,986
14 Feb 20240.0705400.0711470.0700110.0703650.0703652,958
13 Feb 20240.0652810.0711250.0650910.0705400.0705402,950
12 Feb 20240.0706210.0710340.0650920.0652810.06528114,042
11 Feb 20240.0703240.0711350.0700110.0706210.0706213,018
10 Feb 20240.0701370.0711470.0700200.0703240.0703242,922
09 Feb 20240.0700460.0711080.0699050.0701370.0701372,944
08 Feb 20240.0701790.0710840.0699170.0700460.0700462,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...