Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BAMBOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00308 | -0.000257 | -7.70% | 0.003337 | 0.00335 | 0.003077 | 4,057,458.00 |
| 18 May 2024 | 0.003337 | -0.000178 | -5.06% | 0.003515 | 0.003532 | 0.003337 | 4,020,175.00 |
| 17 May 2024 | 0.003515 | 0.00000400 | 0.11% | 0.003511 | 0.003567 | 0.003398 | 4,273,069.00 |
| 16 May 2024 | 0.003511 | 0.000127 | 3.75% | 0.003384 | 0.003699 | 0.00338 | 2,391,257.00 |
| 15 May 2024 | 0.003384 | -0.000059 | -1.71% | 0.003443 | 0.003458 | 0.00336 | 3,975,868.00 |
| 14 May 2024 | 0.003443 | -0.000093 | -2.63% | 0.003536 | 0.003546 | 0.003416 | 3,886,752.00 |
| 13 May 2024 | 0.003536 | -0.000361 | -9.26% | 0.009665 | 0.009694 | 0.00345 | 1,677,627.00 |
| 12 May 2024 | 0.003897 | -0.00000500 | -0.13% | 0.003902 | 0.00412 | 0.003813 | 1,530,987.00 |
| 11 May 2024 | 0.003902 | 0.000219 | 5.95% | 0.003683 | 0.004799 | 0.003669 | 1,501,656.00 |
| 10 May 2024 | 0.003683 | 0.000068 | 1.88% | 0.003615 | 0.003841 | 0.003588 | 2,978,797.00 |
| 09 May 2024 | 0.003615 | -0.000227 | -5.91% | 0.003842 | 0.003842 | 0.003416 | 2,713,533.00 |
| 08 May 2024 | 0.003842 | -0.000042 | -1.08% | 0.003884 | 0.003888 | 0.003816 | 3,462,305.00 |
| 07 May 2024 | 0.003884 | -0.000129 | -3.21% | 0.004013 | 0.004102 | 0.003831 | 2,601,808.00 |
| 06 May 2024 | 0.004013 | 0.000085 | 2.16% | 0.003968 | 0.00473 | 0.003967 | 383,498.00 |
| 05 May 2024 | 0.003928 | 0.00000200 | 0.05% | 0.003926 | 0.003943 | 0.003913 | 3,494,171.00 |
| 04 May 2024 | 0.003926 | -0.000067 | -1.68% | 0.003993 | 0.004008 | 0.00388 | 3,383,297.00 |
| 03 May 2024 | 0.003993 | 0.000066 | 1.68% | 0.003927 | 0.00413 | 0.003921 | 1,761,962.00 |
| 02 May 2024 | 0.003927 | 0.00008 | 2.08% | 0.003847 | 0.003976 | 0.003846 | 2,540,912.00 |
| 01 May 2024 | 0.003847 | -0.000123 | -3.10% | 0.00397 | 0.0042 | 0.003838 | 1,841,286.00 |
| 30 Abr 2024 | 0.00397 | 0.000041 | 1.04% | 0.003929 | 0.00397 | 0.00385 | 3,215,059.00 |
| 29 Abr 2024 | 0.003929 | -0.000154 | -3.77% | 0.009665 | 0.009694 | 0.003909 | 3,531,283.00 |
| 28 Abr 2024 | 0.004083 | -0.000118 | -2.81% | 0.004201 | 0.004591 | 0.004066 | 1,882,960.00 |
| 27 Abr 2024 | 0.004201 | -0.00000700 | -0.17% | 0.004208 | 0.004208 | 0.004154 | 3,279,085.00 |
| 26 Abr 2024 | 0.004208 | -0.000151 | -3.46% | 0.004359 | 0.004448 | 0.004187 | 2,106,587.00 |
| 25 Abr 2024 | 0.004359 | -0.000107 | -2.40% | 0.004466 | 0.005271 | 0.004256 | 841,931.00 |
| 24 Abr 2024 | 0.004466 | 0.00039 | 9.57% | 0.004076 | 0.0054 | 0.004069 | 3,079,265.00 |
| 23 Abr 2024 | 0.004076 | -0.00043 | -9.54% | 0.004506 | 0.004508 | 0.003828 | 2,901,976.00 |
| 22 Abr 2024 | 0.004506 | 0.00029 | 6.88% | 0.009665 | 0.009694 | 0.004214 | 1,722,131.00 |
| 21 Abr 2024 | 0.004216 | 0.00005 | 1.20% | 0.004166 | 0.004219 | 0.004008 | 2,774,948.00 |
| 20 Abr 2024 | 0.004166 | -0.00008 | -1.88% | 0.004246 | 0.004292 | 0.00407 | 653,922.00 |
| 19 Abr 2024 | 0.004246 | 0.000135 | 3.28% | 0.004111 | 0.004869 | 0.004088 | 2,133,572.00 |
| 18 Abr 2024 | 0.004111 | 0.000129 | 3.24% | 0.003982 | 0.004869 | 0.003838 | 1,840,011.00 |
| 17 Abr 2024 | 0.003982 | -0.000043 | -1.07% | 0.004025 | 0.00405 | 0.003821 | 2,244,010.00 |
| 16 Abr 2024 | 0.004025 | -0.000331 | -7.60% | 0.004356 | 0.004356 | 0.004003 | 1,546,615.00 |
| 15 Abr 2024 | 0.004356 | 0.000258 | 6.30% | 0.004104 | 0.00525 | 0.004055 | 2,003,742.00 |
| 14 Abr 2024 | 0.004098 | -0.000175 | -4.10% | 0.004273 | 0.00439 | 0.003978 | 1,914,197.00 |
| 13 Abr 2024 | 0.004273 | -0.000662 | -13.41% | 0.004935 | 0.004949 | 0.004 | 1,545,707.00 |
| 12 Abr 2024 | 0.004935 | -0.000487 | -8.98% | 0.005422 | 0.00545 | 0.004345 | 2,203,293.00 |
| 11 Abr 2024 | 0.005422 | 0.000387 | 7.69% | 0.005035 | 0.00565 | 0.005 | 2,036,367.00 |
| 10 Abr 2024 | 0.005035 | -0.000159 | -3.06% | 0.005194 | 0.005229 | 0.004919 | 2,415,477.00 |
| 09 Abr 2024 | 0.005194 | -0.000092 | -1.74% | 0.005286 | 0.005497 | 0.005047 | 2,168,587.00 |
| 08 Abr 2024 | 0.005286 | -0.000135 | -2.49% | 0.005436 | 0.005647 | 0.005 | 1,946,503.00 |
| 07 Abr 2024 | 0.005421 | -0.000193 | -3.44% | 0.005512 | 0.005691 | 0.00519 | 2,637,044.00 |
| 06 Abr 2024 | 0.005614 | 0.000108 | 1.96% | 0.005547 | 0.00597 | 0.005536 | 2,465,739.00 |
| 05 Abr 2024 | 0.005506 | -0.000149 | -2.63% | 0.005655 | 0.00568 | 0.0055 | 2,629,607.00 |
| 04 Abr 2024 | 0.005655 | -0.000356 | -5.92% | 0.005991 | 0.005998 | 0.005592 | 2,764,807.00 |
| 03 Abr 2024 | 0.006011 | 0.000261 | 4.54% | 0.005673 | 0.006036 | 0.0056 | 2,720,816.00 |
| 02 Abr 2024 | 0.00575 | -0.000439 | -7.09% | 0.006189 | 0.006498 | 0.005682 | 2,386,152.00 |
| 01 Abr 2024 | 0.006189 | -0.000481 | -7.21% | 0.006676 | 0.006726 | 0.0055 | 2,427,976.00 |
| 31 Mar 2024 | 0.00667 | -0.000135 | -1.98% | 0.006805 | 0.006947 | 0.006375 | 2,517,237.00 |
| 30 Mar 2024 | 0.006805 | -0.000217 | -3.09% | 0.007022 | 0.00741 | 0.00675 | 2,292,640.00 |
| 29 Mar 2024 | 0.007022 | -0.000337 | -4.58% | 0.007359 | 0.008073 | 0.006502 | 1,919,281.00 |
| 28 Mar 2024 | 0.007359 | 0.000076 | 1.04% | 0.007283 | 0.008899 | 0.006823 | 2,312,905.00 |
| 27 Mar 2024 | 0.007283 | -0.000647 | -8.16% | 0.00793 | 0.007953 | 0.007104 | 3,058,320.00 |
| 26 Mar 2024 | 0.00793 | -0.000208 | -2.56% | 0.008138 | 0.010 | 0.007546 | 2,935,747.00 |
| 25 Mar 2024 | 0.008138 | -0.000525 | -6.06% | 0.008555 | 0.01124 | 0.007659 | 4,921,420.00 |
| 24 Mar 2024 | 0.008663 | 0.000931 | 12.04% | 0.007732 | 0.011745 | 0.00655 | 5,825,780.00 |
| 23 Mar 2024 | 0.007732 | 0.001172 | 17.87% | 0.00656 | 0.008698 | 0.006511 | 5,649,978.00 |
| 22 Mar 2024 | 0.00656 | -0.000231 | -3.40% | 0.006791 | 0.00764 | 0.006279 | 3,536,984.00 |
| 21 Mar 2024 | 0.006791 | 0.000119 | 1.78% | 0.006672 | 0.007471 | 0.00664 | 3,814,430.00 |
| 20 Mar 2024 | 0.006672 | -0.000309 | -4.43% | 0.006981 | 0.006981 | 0.006135 | 3,798,072.00 |
| 19 Mar 2024 | 0.006981 | 0.00000100 | 0.01% | 0.00698 | 0.008248 | 0.006165 | 3,509,482.00 |
| 18 Mar 2024 | 0.00698 | -0.000204 | -2.84% | 0.007174 | 0.007619 | 0.00657 | 2,929,065.00 |
| 17 Mar 2024 | 0.007184 | 0.000454 | 6.75% | 0.00673 | 0.007517 | 0.006565 | 3,684,855.00 |
| 16 Mar 2024 | 0.00673 | -0.00025 | -3.58% | 0.00698 | 0.008724 | 0.00666 | 3,349,357.00 |
| 15 Mar 2024 | 0.00698 | -0.000832 | -10.65% | 0.007812 | 0.007965 | 0.006627 | 4,201,383.00 |
| 14 Mar 2024 | 0.007812 | -0.000174 | -2.18% | 0.007993 | 0.008392 | 0.007622 | 2,765,745.00 |
| 13 Mar 2024 | 0.007986 | 0.000197 | 2.53% | 0.007879 | 0.008739 | 0.007751 | 2,631,437.00 |
| 12 Mar 2024 | 0.007789 | -0.000353 | -4.34% | 0.00807 | 0.008496 | 0.007363 | 2,821,774.00 |
| 11 Mar 2024 | 0.008142 | 0.001596 | 24.38% | 0.006533 | 0.008999 | 0.006285 | 3,576,920.00 |
| 10 Mar 2024 | 0.006546 | 0.00037 | 5.99% | 0.006176 | 0.00734 | 0.006176 | 3,797,210.00 |
| 09 Mar 2024 | 0.006176 | 0.000112 | 1.85% | 0.006064 | 0.006472 | 0.006009 | 4,254,276.00 |
| 08 Mar 2024 | 0.006064 | 0.000575 | 10.48% | 0.005489 | 0.006339 | 0.005489 | 3,971,494.00 |
| 07 Mar 2024 | 0.005489 | -0.00000900 | -0.16% | 0.005498 | 0.00583 | 0.005402 | 4,439,524.00 |
| 06 Mar 2024 | 0.005498 | -0.000361 | -6.16% | 0.005859 | 0.006501 | 0.005356 | 4,743,017.00 |
| 05 Mar 2024 | 0.005859 | -0.000511 | -8.02% | 0.00637 | 0.007069 | 0.0058 | 3,874,750.00 |
| 04 Mar 2024 | 0.00637 | 0.000656 | 11.48% | 0.005707 | 0.006562 | 0.005672 | 2,918,880.00 |
| 03 Mar 2024 | 0.005714 | 0.000031 | 0.55% | 0.005683 | 0.005791 | 0.00518 | 3,394,317.00 |
| 02 Mar 2024 | 0.005683 | -0.000064 | -1.11% | 0.005747 | 0.00615 | 0.005558 | 4,287,478.00 |
| 01 Mar 2024 | 0.005747 | -0.000355 | -5.82% | 0.006102 | 0.006498 | 0.0054 | 3,403,620.00 |
| 29 Feb 2024 | 0.006102 | -0.000481 | -7.31% | 0.006583 | 0.007101 | 0.00593 | 3,981,401.00 |
| 28 Feb 2024 | 0.006583 | 0.000503 | 8.27% | 0.00608 | 0.006985 | 0.0058 | 3,385,783.00 |
| 27 Feb 2024 | 0.00608 | -0.000193 | -3.08% | 0.006273 | 0.00695 | 0.005906 | 3,414,201.00 |
| 26 Feb 2024 | 0.006273 | 0.000663 | 11.82% | 0.005633 | 0.0075 | 0.00545 | 3,664,075.00 |
| 25 Feb 2024 | 0.00561 | 0.000551 | 10.89% | 0.005059 | 0.005926 | 0.005006 | 4,249,402.00 |
| 24 Feb 2024 | 0.005059 | 0.000223 | 4.61% | 0.004836 | 0.005349 | 0.004836 | 3,003,881.00 |
| 23 Feb 2024 | 0.004836 | -0.000605 | -11.12% | 0.005441 | 0.005563 | 0.004814 | 3,802,843.00 |
| 22 Feb 2024 | 0.005441 | 0.000178 | 3.38% | 0.005263 | 0.005562 | 0.005248 | 3,299,842.00 |
| 21 Feb 2024 | 0.005263 | 0.000456 | 9.49% | 0.004807 | 0.005648 | 0.004807 | 4,898,902.00 |
| 20 Feb 2024 | 0.004807 | -0.00000500 | -0.10% | 0.004812 | 0.0055 | 0.0045 | 5,369,708.00 |
