Australia markets close in 58 minutes

BurgerCities USD (BURGER-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.470293-0.012963 (-2.68%)
As of 05:10AM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.4717540.4790860.4694950.4702930.4702934,442,189
06 May 2024------
05 May 20240.4926020.4934010.4775970.4855770.4855773,382,780
04 May 20240.4769640.4992220.4726090.4922780.4922783,477,852
03 May 20240.4627390.4815020.4589270.4767610.4767615,205,664
02 May 20240.4388230.4660740.4263540.4626470.4626473,357,942
01 May 20240.4368000.4421920.4053580.4393140.4393144,175,924
30 Apr 20240.4781120.4815240.4204320.4368010.4368014,081,541
29 Apr 20240.4830340.4971970.4565690.4781970.4781974,555,068
28 Apr 20240.4937460.5003930.4784160.4827710.4827712,919,989
27 Apr 20240.4768060.5135440.4632780.4937460.4937464,672,022
26 Apr 20240.4841620.4890120.4742950.4769430.4769433,366,479
25 Apr 20240.4895100.4954470.4750790.4843310.4843313,605,945
24 Apr 20240.5313350.5428340.4840580.4894920.4894925,703,354
23 Apr 20240.5428220.5486690.5212990.5311500.5311504,312,920
22 Apr 20240.5141570.5464340.5091210.5425770.5425775,458,224
21 Apr 20240.5232140.5232140.5052000.5139520.5139523,995,853
20 Apr 20240.4949720.5283400.4915320.5234150.5234155,865,639
19 Apr 20240.4928710.5089620.4544100.4951320.4951325,600,501
18 Apr 20240.4836940.4964840.4653670.4931860.4931865,005,645
17 Apr 20240.5145610.5179290.4549390.4836930.4836936,467,206
16 Apr 20240.5136610.5244430.4891500.5147620.5147626,037,194
15 Apr 20240.5734330.5839010.5041200.5138860.5138867,211,773
14 Apr 20240.5325920.5779930.5102010.5735500.5735509,018,889
13 Apr 20240.6476670.6614600.4811340.5327230.5327239,487,457
12 Apr 20240.7922040.8251070.6304800.6474010.6474019,093,646
11 Apr 20240.8256340.8357070.7721360.7922870.7922877,406,730
10 Apr 20240.8063850.8296320.7692200.8254650.8254657,735,867
09 Apr 20240.8440940.8597560.8018530.8062450.8062456,922,295
08 Apr 20240.8120430.8533930.7930990.8439620.8439627,443,819
07 Apr 20240.7880360.8382300.7878750.8121310.8121316,060,828
06 Apr 20240.7886020.7994710.7663030.7879990.7879993,509,938
05 Apr 20240.7834830.8032700.7347020.7886020.7886025,638,849
04 Apr 20240.7540770.8200850.7313290.7835640.7835646,507,279
03 Apr 20240.7923320.8274610.7367050.7540770.7540777,247,548
02 Apr 20240.8453730.8454850.7622550.7923320.7923327,703,391
01 Apr 20240.9167400.9248090.8150500.8453730.8453738,082,961
31 Mar 20240.8853020.9190360.8819650.9167010.9167015,692,585
30 Mar 20240.8606300.9355490.8582380.8856110.88561111,016,387
29 Mar 20240.9156110.9192950.8498720.8606740.8606746,835,023
28 Mar 20240.8571330.9163930.8434660.9163930.9163937,168,960
27 Mar 20240.8859410.9065200.8501210.8575500.8575507,617,061
26 Mar 20240.9135820.9639520.8803750.8859920.88599213,472,814
25 Mar 20240.8281090.9422010.8172510.9131440.91314415,127,963
24 Mar 20240.8142730.8340870.7794800.8283570.8283576,973,742
23 Mar 20240.7961910.8415020.7916140.8141810.8141817,323,011
22 Mar 20240.8336640.8583840.7798850.7959930.7959937,901,862
21 Mar 20240.8489480.8608860.8123000.8336770.8336777,905,854
20 Mar 20240.7891440.8598130.7451700.8489480.84894811,490,932
19 Mar 20240.8755290.8824830.7542700.7888900.78889016,396,476
18 Mar 20240.9302860.9635250.8711610.8757130.87571315,382,331
17 Mar 20240.9117710.9721920.8911390.9251030.92510319,119,901
16 Mar 20240.9608361.0051580.8370570.9120550.91205527,970,994
15 Mar 20241.0091841.0118580.8535020.9607930.96079347,867,252
14 Mar 20240.9026401.1211610.9023611.0081461.00814697,225,618
13 Mar 20240.8916220.9037770.8451920.8965010.89650115,920,954
12 Mar 20240.8491830.8937930.7951590.8916160.89161620,192,808
11 Mar 20240.8085850.8583650.7862000.8493590.84935914,580,165
10 Mar 20240.7989760.8654860.7791500.8082360.80823619,061,258
09 Mar 20240.7601960.8283440.7536000.7992980.79929813,896,041
08 Mar 20240.7476940.7727900.7198180.7601970.7601979,466,920
07 Mar 20240.7220440.7666050.6934910.7473750.74737512,503,488
06 Mar 20240.6781390.7270330.6457050.7219240.7219248,168,648
05 Mar 20240.7365450.7495590.6132090.6781220.67812213,460,870
04 Mar 20240.7887280.7955100.7155120.7366540.73665411,182,330
03 Mar 20240.7595380.7992940.7332170.7876940.78769413,009,653
02 Mar 20240.7133620.7969870.7089870.7596120.75961219,651,704
01 Mar 20240.6892240.7168590.6864250.7133930.7133937,177,033
29 Feb 20240.6727920.7278740.6685630.6896290.68962911,997,123
28 Feb 20240.6573610.6837620.6345700.6725020.6725029,082,963
27 Feb 20240.6503630.6725630.6442190.6573470.6573477,529,137
26 Feb 20240.6535260.6704680.6383260.6503310.6503317,528,097
25 Feb 20240.6512500.6616930.6321200.6533700.6533705,915,619
24 Feb 20240.6145150.6749690.6103200.6512500.65125010,770,545
23 Feb 20240.6030070.6195900.5944490.6143610.6143615,373,256
22 Feb 20240.6064430.6319900.5874580.6027230.6027236,589,039
21 Feb 20240.6190100.6328100.5771480.6059560.6059567,710,644
20 Feb 20240.6132350.6349010.5752190.6190100.61901010,181,737
19 Feb 20240.5996420.6239260.5797620.6132350.6132355,913,217
18 Feb 20240.5762440.6130640.5723220.5993740.5993747,947,055
17 Feb 20240.5791780.5803870.5375150.5762440.5762445,252,898
16 Feb 20240.5730660.5943050.5481220.5794050.57940514,551,068
15 Feb 20240.5186200.6007260.5121220.5730800.57308016,078,033
14 Feb 20240.5086610.5344180.5014200.5186200.5186206,700,483
13 Feb 20240.4932920.5162950.4808450.5086610.5086615,412,391
12 Feb 20240.4707640.5032450.4657240.4932700.4932703,503,948
11 Feb 20240.4771730.4865850.4693770.4706010.4706011,969,035
10 Feb 20240.4831830.4870330.4714540.4771330.4771331,843,354
09 Feb 20240.4678170.4869030.4678170.4829890.4829892,859,423
08 Feb 20240.4604860.4755680.4594100.4678170.4678172,162,204
07 Feb 20240.4459050.4623400.4459050.4604970.4604972,129,268
06 Feb 20240.4431260.4492040.4409160.4459050.4459051,269,603
05 Feb 20240.4418580.4536600.4385730.4430900.4430901,448,147
04 Feb 20240.4506560.4509420.4413010.4418580.4418581,344,492
03 Feb 20240.4511660.4592560.4494840.4506470.4506471,336,117
02 Feb 20240.4446170.4560500.4407570.4511270.4511271,535,607
01 Feb 20240.4436880.4496090.4368230.4446170.4446171,634,805
31 Jan 20240.4608530.4621680.4400620.4436880.4436882,343,322
30 Jan 20240.4713030.4748740.4584000.4609770.4609772,497,587
29 Jan 20240.4601070.4766230.4533740.4711900.4711902,943,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...