BOOBUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.045037 | -0.001192 | -2.58% | 0.046241 | 0.047243 | 0.044638 | 0.00 |
26 Mar 2024 | 0.04623 | 0.000071 | 0.15% | 0.046179 | 0.047377 | 0.045747 | 0.00 |
25 Mar 2024 | 0.046159 | 0.001612 | 3.62% | 0.023192 | 0.047037 | 0.023169 | 0.00 |
24 Mar 2024 | 0.044547 | 0.001309 | 3.03% | 0.043134 | 0.044739 | 0.042571 | 0.00 |
23 Mar 2024 | 0.043238 | 0.000478 | 1.12% | 0.042911 | 0.044105 | 0.04218 | 0.00 |
22 Mar 2024 | 0.04276 | -0.002257 | -5.01% | 0.045062 | 0.045636 | 0.041976 | 0.00 |
21 Mar 2024 | 0.045017 | -0.000321 | -0.71% | 0.045207 | 0.046201 | 0.043975 | 0.00 |
20 Mar 2024 | 0.045338 | 0.004436 | 10.84% | 0.040725 | 0.045541 | 0.039508 | 0.00 |
19 Mar 2024 | 0.040902 | -0.00453 | -9.97% | 0.045354 | 0.045576 | 0.040668 | 0.00 |
18 Mar 2024 | 0.045432 | -0.001409 | -3.01% | 0.023192 | 0.046909 | 0.023169 | 0.00 |
17 Mar 2024 | 0.046841 | 0.001468 | 3.24% | 0.045749 | 0.047383 | 0.044128 | 0.00 |
16 Mar 2024 | 0.045373 | -0.002853 | -5.92% | 0.048296 | 0.048695 | 0.044886 | 0.00 |
15 Mar 2024 | 0.048225 | -0.001845 | -3.68% | 0.023192 | 0.048959 | 0.023169 | 0.00 |
14 Mar 2024 | 0.050071 | -0.001575 | -3.05% | 0.05159 | 0.051697 | 0.047985 | 0.00 |
13 Mar 2024 | 0.051645 | 0.000428 | 0.83% | 0.051262 | 0.052578 | 0.050812 | 0.00 |
12 Mar 2024 | 0.051218 | -0.001242 | -2.37% | 0.052508 | 0.052751 | 0.049668 | 0.00 |
11 Mar 2024 | 0.05246 | 0.002378 | 4.75% | 0.023192 | 0.052719 | 0.023169 | 0.00 |
10 Mar 2024 | 0.050082 | -0.000416 | -0.82% | 0.050412 | 0.051149 | 0.049046 | 0.00 |
09 Mar 2024 | 0.050498 | 0.000317 | 0.63% | 0.05017 | 0.050921 | 0.050037 | 0.00 |
08 Mar 2024 | 0.050181 | 0.000378 | 0.76% | 0.049946 | 0.051557 | 0.049373 | 0.00 |
07 Mar 2024 | 0.049803 | 0.000655 | 1.33% | 0.049285 | 0.050778 | 0.048236 | 0.00 |
06 Mar 2024 | 0.049147 | 0.003419 | 7.48% | 0.045886 | 0.050272 | 0.045192 | 0.00 |
05 Mar 2024 | 0.045728 | -0.001085 | -2.32% | 0.04684 | 0.049256 | 0.041818 | 0.00 |
04 Mar 2024 | 0.046813 | 0.001914 | 4.26% | 0.023192 | 0.046948 | 0.023169 | 0.00 |
03 Mar 2024 | 0.044899 | 0.000788 | 1.79% | 0.044093 | 0.045013 | 0.043475 | 0.00 |
02 Mar 2024 | 0.044111 | -0.00014 | -0.32% | 0.044241 | 0.044597 | 0.043842 | 0.00 |
01 Mar 2024 | 0.044251 | 0.000999 | 2.31% | 0.043089 | 0.044468 | 0.043089 | 0.00 |
29 Feb 2024 | 0.043252 | -0.000176 | -0.41% | 0.043766 | 0.04538 | 0.042655 | 0.00 |
28 Feb 2024 | 0.043429 | 0.001648 | 3.94% | 0.041826 | 0.044935 | 0.041669 | 0.00 |
27 Feb 2024 | 0.041781 | 0.000835 | 2.04% | 0.04097 | 0.04239 | 0.04084 | 0.00 |
26 Feb 2024 | 0.040946 | 0.000813 | 2.03% | 0.023192 | 0.041221 | 0.023169 | 0.00 |
25 Feb 2024 | 0.040132 | 0.001583 | 4.11% | 0.03858 | 0.040154 | 0.038484 | 0.00 |
24 Feb 2024 | 0.038549 | 0.000853 | 2.26% | 0.037665 | 0.038713 | 0.037474 | 0.00 |
23 Feb 2024 | 0.037696 | -0.00059 | -1.54% | 0.038265 | 0.038557 | 0.037474 | 0.00 |
22 Feb 2024 | 0.038285 | -0.000099 | -0.26% | 0.038157 | 0.039048 | 0.037488 | 0.00 |
21 Feb 2024 | 0.038384 | -0.00048 | -1.24% | 0.038804 | 0.038898 | 0.037116 | 0.00 |
20 Feb 2024 | 0.038864 | 0.000882 | 2.32% | 0.037976 | 0.039091 | 0.037099 | 0.00 |
19 Feb 2024 | 0.037981 | 0.000945 | 2.55% | 0.023192 | 0.038454 | 0.023169 | 0.00 |
18 Feb 2024 | 0.037037 | 0.001098 | 3.05% | 0.035917 | 0.037325 | 0.035667 | 0.00 |
17 Feb 2024 | 0.035939 | -0.000288 | -0.79% | 0.036128 | 0.036145 | 0.035114 | 0.00 |
16 Feb 2024 | 0.036227 | -0.000207 | -0.57% | 0.036443 | 0.036856 | 0.035606 | 0.00 |
15 Feb 2024 | 0.036434 | 0.00053 | 1.48% | 0.035802 | 0.036948 | 0.035645 | 0.00 |
14 Feb 2024 | 0.035904 | 0.001875 | 5.51% | 0.034001 | 0.035925 | 0.03378 | 0.00 |
13 Feb 2024 | 0.034029 | -0.000197 | -0.58% | 0.034422 | 0.034627 | 0.033395 | 0.00 |
12 Feb 2024 | 0.034227 | 0.001943 | 6.02% | 0.023192 | 0.034326 | 0.023169 | 0.00 |
11 Feb 2024 | 0.032284 | 0.000062 | 0.19% | 0.032195 | 0.032718 | 0.032158 | 0.00 |
10 Feb 2024 | 0.032222 | 0.000154 | 0.48% | 0.032129 | 0.032439 | 0.031911 | 0.00 |
09 Feb 2024 | 0.032067 | 0.000843 | 2.70% | 0.031216 | 0.032523 | 0.031186 | 0.00 |
08 Feb 2024 | 0.031224 | -0.000038 | -0.12% | 0.031271 | 0.031714 | 0.031142 | 0.00 |
07 Feb 2024 | 0.031262 | 0.000647 | 2.11% | 0.03062 | 0.031502 | 0.030329 | 0.00 |
06 Feb 2024 | 0.030615 | 0.000983 | 3.32% | 0.029605 | 0.030805 | 0.029604 | 0.00 |
05 Feb 2024 | 0.029632 | 0.000111 | 0.38% | 0.023192 | 0.030057 | 0.023169 | 0.00 |
04 Feb 2024 | 0.029521 | -0.000045 | -0.15% | 0.029592 | 0.029758 | 0.029239 | 0.00 |
03 Feb 2024 | 0.029566 | -0.00017 | -0.57% | 0.029733 | 0.030013 | 0.02955 | 0.00 |
02 Feb 2024 | 0.029736 | 0.000068 | 0.23% | 0.029656 | 0.029942 | 0.029429 | 0.00 |
01 Feb 2024 | 0.029668 | 0.000207 | 0.70% | 0.029457 | 0.029774 | 0.028916 | 0.00 |
31 Ene 2024 | 0.029462 | -0.000733 | -2.43% | 0.030256 | 0.03028 | 0.029225 | 0.00 |
30 Ene 2024 | 0.030195 | 0.000353 | 1.18% | 0.029805 | 0.030767 | 0.029624 | 0.00 |
29 Ene 2024 | 0.029842 | 0.000725 | 2.49% | 0.023192 | 0.029892 | 0.023169 | 0.00 |
28 Ene 2024 | 0.029117 | -0.000113 | -0.39% | 0.02921 | 0.02972 | 0.028917 | 0.00 |
27 Ene 2024 | 0.029229 | 0.00000500 | 0.02% | 0.029249 | 0.029385 | 0.029038 | 0.00 |
26 Ene 2024 | 0.029224 | 0.000625 | 2.19% | 0.028555 | 0.029399 | 0.028301 | 0.00 |
25 Ene 2024 | 0.0286 | -0.000245 | -0.85% | 0.028764 | 0.028887 | 0.028014 | 0.00 |
24 Ene 2024 | 0.028845 | -0.00000200 | -0.01% | 0.028876 | 0.029145 | 0.028364 | 0.00 |
23 Ene 2024 | 0.028846 | -0.000949 | -3.19% | 0.02979 | 0.030268 | 0.027916 | 0.00 |
22 Ene 2024 | 0.029795 | -0.001865 | -5.89% | 0.023192 | 0.030876 | 0.023169 | 0.00 |
21 Ene 2024 | 0.03166 | -0.000189 | -0.59% | 0.031836 | 0.031959 | 0.031616 | 0.00 |
20 Ene 2024 | 0.031849 | -0.000236 | -0.74% | 0.031992 | 0.032069 | 0.031631 | 0.00 |
19 Ene 2024 | 0.032085 | 0.000291 | 0.92% | 0.031828 | 0.032232 | 0.03113 | 0.00 |
18 Ene 2024 | 0.031794 | -0.00077 | -2.36% | 0.032596 | 0.032811 | 0.031277 | 0.00 |
17 Ene 2024 | 0.032564 | -0.000808 | -2.42% | 0.033333 | 0.033398 | 0.032364 | 0.00 |
16 Ene 2024 | 0.033372 | 0.000974 | 3.01% | 0.023192 | 0.033658 | 0.023169 | 0.00 |
15 Ene 2024 | 0.032398 | 0.000384 | 1.20% | 0.031883 | 0.032875 | 0.031883 | 0.00 |
14 Ene 2024 | 0.032014 | -0.001213 | -3.65% | 0.033181 | 0.03321 | 0.031877 | 0.00 |
13 Ene 2024 | 0.033226 | 0.000857 | 2.65% | 0.032614 | 0.033373 | 0.032229 | 0.00 |
12 Ene 2024 | 0.032369 | -0.001459 | -4.31% | 0.03372 | 0.035034 | 0.031875 | 0.00 |
11 Ene 2024 | 0.033829 | 0.000377 | 1.13% | 0.033244 | 0.034605 | 0.033113 | 0.00 |
10 Ene 2024 | 0.033452 | 0.003279 | 10.87% | 0.030262 | 0.033813 | 0.030228 | 0.00 |
09 Ene 2024 | 0.030173 | 0.000117 | 0.39% | 0.03007 | 0.030549 | 0.028923 | 0.00 |
08 Ene 2024 | 0.030057 | 0.001461 | 5.11% | 0.023192 | 0.030384 | 0.023169 | 0.00 |
07 Ene 2024 | 0.028596 | -0.000253 | -0.88% | 0.028877 | 0.029071 | 0.028505 | 0.00 |
06 Ene 2024 | 0.028849 | -0.000341 | -1.17% | 0.029274 | 0.029274 | 0.028613 | 0.00 |
05 Ene 2024 | 0.02919 | -0.000083 | -0.28% | 0.029229 | 0.029347 | 0.028587 | 0.00 |
04 Ene 2024 | 0.029273 | 0.000775 | 2.72% | 0.028474 | 0.029557 | 0.028442 | 0.00 |
03 Ene 2024 | 0.028498 | -0.001834 | -6.05% | 0.030403 | 0.030707 | 0.027326 | 0.00 |
02 Ene 2024 | 0.030332 | 0.000086 | 0.28% | 0.023192 | 0.03135 | 0.023169 | 0.00 |
01 Ene 2024 | 0.030246 | 0.000875 | 2.98% | 0.029508 | 0.03029 | 0.029294 | 0.00 |
31 Dic 2023 | 0.029371 | -0.000237 | -0.80% | 0.02958 | 0.029874 | 0.029183 | 0.00 |
30 Dic 2023 | 0.029608 | -0.00000064 | 0.00% | 0.02961 | 0.029929 | 0.029331 | 0.00 |
29 Dic 2023 | 0.029609 | -0.000719 | -2.37% | 0.030229 | 0.030691 | 0.029235 | 0.00 |