Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BOOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.000708 | -0.000013 | -1.80% | 0.000721 | 0.001064 | 0.000697 | 3,966.00 |
| 18 May 2024 | 0.000721 | 0.000053 | 7.93% | 0.000668 | 0.001063 | 0.000655 | 4,345.00 |
| 17 May 2024 | 0.000668 | -0.000025 | -3.61% | 0.000693 | 0.001064 | 0.000663 | 4,873.00 |
| 16 May 2024 | 0.000693 | 0.00006 | 9.48% | 0.000633 | 0.001098 | 0.000632 | 5,304.00 |
| 15 May 2024 | 0.000633 | 0.000069 | 12.23% | 0.000564 | 0.001066 | 0.000549 | 5,769.00 |
| 14 May 2024 | 0.000564 | -0.000012 | -2.08% | 0.000576 | 0.000587 | 0.000555 | 5,780.00 |
| 13 May 2024 | 0.000576 | -0.000045 | -7.25% | 0.000585 | 0.001065 | 0.000575 | 4,977.00 |
| 12 May 2024 | 0.000621 | 0.00000100 | 0.16% | 0.00062 | 0.001065 | 0.000616 | 5,111.00 |
| 11 May 2024 | 0.00062 | -0.00000200 | -0.32% | 0.000622 | 0.001064 | 0.000614 | 5,709.00 |
| 10 May 2024 | 0.000622 | 0.000026 | 4.36% | 0.000596 | 0.001063 | 0.000596 | 5,409.00 |
| 09 May 2024 | 0.000596 | 0.000023 | 4.01% | 0.000573 | 0.001062 | 0.000558 | 5,943.00 |
| 08 May 2024 | 0.000573 | 0.00000900 | 1.60% | 0.000564 | 0.001063 | 0.000539 | 4,592.00 |
| 07 May 2024 | 0.000564 | -0.000019 | -3.26% | 0.000583 | 0.00106 | 0.000557 | 5,378.00 |
| 06 May 2024 | 0.000583 | 0.00 | 0.00% | 0.000583 | 0.000598 | 0.000569 | 3,914.00 |
| 05 May 2024 | 0.000583 | 0.000025 | 4.48% | 0.000486 | 0.001057 | 0.000486 | 2,612.00 |
| 04 May 2024 | 0.000558 | -0.000024 | -4.12% | 0.000581 | 0.001057 | 0.000538 | 4,725.00 |
| 03 May 2024 | 0.000582 | 0.000016 | 2.83% | 0.000564 | 0.001057 | 0.000559 | 3,294.00 |
| 02 May 2024 | 0.000566 | 0.000023 | 4.24% | 0.000553 | 0.000583 | 0.00055 | 3,138.00 |
| 01 May 2024 | 0.000543 | 0.000017 | 3.23% | 0.000526 | 0.001056 | 0.000518 | 4,464.00 |
| 30 Abr 2024 | 0.000526 | -0.00000800 | -1.50% | 0.000542 | 0.001056 | 0.000517 | 3,795.00 |
| 29 Abr 2024 | 0.000534 | 0.00000500 | 0.95% | 0.001056 | 0.001056 | 0.000521 | 3,996.00 |
| 28 Abr 2024 | 0.000529 | 0.00000600 | 1.15% | 0.000523 | 0.001056 | 0.000512 | 4,715.00 |
| 27 Abr 2024 | 0.000523 | -0.000016 | -2.97% | 0.000539 | 0.001055 | 0.000507 | 4,375.00 |
| 26 Abr 2024 | 0.000539 | -0.000066 | -10.91% | 0.000605 | 0.001054 | 0.000534 | 4,715.00 |
| 25 Abr 2024 | 0.000605 | 0.000039 | 6.89% | 0.000568 | 0.001033 | 0.000564 | 4,916.00 |
| 24 Abr 2024 | 0.000566 | 0.00000900 | 1.62% | 0.000557 | 0.001054 | 0.000553 | 5,522.00 |
| 23 Abr 2024 | 0.000557 | -0.000032 | -5.43% | 0.000591 | 0.001054 | 0.000555 | 5,290.00 |
| 22 Abr 2024 | 0.000589 | 0.000012 | 2.08% | 0.001053 | 0.001053 | 0.00057 | 4,595.00 |
| 21 Abr 2024 | 0.000577 | -0.00000900 | -1.54% | 0.000589 | 0.001053 | 0.00057 | 5,692.00 |
| 20 Abr 2024 | 0.000586 | 0.000045 | 8.32% | 0.000541 | 0.001051 | 0.000541 | 5,602.00 |
| 19 Abr 2024 | 0.000541 | -0.000011 | -1.99% | 0.000552 | 0.001042 | 0.000513 | 5,087.00 |
| 18 Abr 2024 | 0.000552 | 0.00001 | 1.85% | 0.000542 | 0.001041 | 0.000514 | 4,845.00 |
| 17 Abr 2024 | 0.000542 | 0.000025 | 4.84% | 0.000517 | 0.001039 | 0.000498 | 3,969.00 |
| 16 Abr 2024 | 0.000517 | -0.000022 | -4.08% | 0.000539 | 0.001025 | 0.000486 | 4,382.00 |
| 15 Abr 2024 | 0.000539 | -0.000029 | -5.11% | 0.000571 | 0.001022 | 0.000528 | 3,432.00 |
| 14 Abr 2024 | 0.000568 | 0.000026 | 4.80% | 0.000542 | 0.000998 | 0.000536 | 2,591.00 |
| 13 Abr 2024 | 0.000542 | -0.000029 | -5.08% | 0.000571 | 0.001019 | 0.000515 | 1,076.00 |
| 12 Abr 2024 | 0.000571 | -0.00007 | -10.92% | 0.000641 | 0.001017 | 0.000538 | 1,006.00 |
| 11 Abr 2024 | 0.000641 | -0.000064 | -9.08% | 0.000699 | 0.001016 | 0.000632 | 1,394.00 |
| 10 Abr 2024 | 0.000705 | -0.000046 | -6.13% | 0.00073 | 0.000996 | 0.000678 | 1,282.00 |
| 09 Abr 2024 | 0.000751 | 0.000117 | 18.45% | 0.00063 | 0.001021 | 0.000617 | 1,483.00 |
| 08 Abr 2024 | 0.000634 | 0.000016 | 2.59% | 0.000615 | 0.000663 | 0.000614 | 1,632.00 |
| 07 Abr 2024 | 0.000618 | 0.00001 | 1.64% | 0.000608 | 0.000675 | 0.000603 | 2,566.00 |
| 06 Abr 2024 | 0.000608 | 0.000026 | 4.47% | 0.000582 | 0.001021 | 0.00058 | 2,105.00 |
| 05 Abr 2024 | 0.000582 | -0.000028 | -4.59% | 0.00061 | 0.001018 | 0.000573 | 2,352.00 |
| 04 Abr 2024 | 0.00061 | -0.00003 | -4.69% | 0.00064 | 0.00103 | 0.000605 | 940.00 |
| 03 Abr 2024 | 0.00064 | -0.000044 | -6.43% | 0.001023 | 0.001043 | 0.000633 | 1,715.00 |
| 02 Abr 2024 | 0.000684 | 0.00000300 | 0.44% | 0.000681 | 0.001042 | 0.000662 | 1,745.00 |
| 01 Abr 2024 | 0.000681 | -0.00000700 | -1.02% | 0.000709 | 0.001037 | 0.000655 | 1,177.00 |
| 31 Mar 2024 | 0.000688 | 0.00000100 | 0.15% | 0.000687 | 0.001035 | 0.000664 | 1,492.00 |
| 30 Mar 2024 | 0.000687 | -0.000037 | -5.11% | 0.000724 | 0.001019 | 0.000672 | 1,701.00 |
| 29 Mar 2024 | 0.000724 | -0.000029 | -3.85% | 0.000753 | 0.001039 | 0.000488 | 2,341.00 |
| 28 Mar 2024 | 0.000753 | -0.000016 | -2.08% | 0.000769 | 0.00106 | 0.000734 | 3,159.00 |
| 27 Mar 2024 | 0.000769 | -0.000024 | -3.03% | 0.000793 | 0.001045 | 0.000748 | 4,709.00 |
| 26 Mar 2024 | 0.000793 | -0.000141 | -15.10% | 0.000934 | 0.001109 | 0.000769 | 4,294.00 |
| 25 Mar 2024 | 0.000934 | 0.000059 | 6.74% | 0.000893 | 0.00111 | 0.000873 | 4,972.00 |
| 24 Mar 2024 | 0.000875 | -0.000053 | -5.71% | 0.000928 | 0.001122 | 0.000852 | 5,039.00 |
| 23 Mar 2024 | 0.000928 | -0.000061 | -6.17% | 0.000989 | 0.001121 | 0.000909 | 3,317.00 |
| 22 Mar 2024 | 0.000989 | -0.000033 | -3.23% | 0.001022 | 0.001119 | 0.000922 | 2,806.00 |
| 21 Mar 2024 | 0.001022 | -0.000081 | -7.34% | 0.001103 | 0.001127 | 0.000953 | 3,006.00 |
| 20 Mar 2024 | 0.001103 | 0.00000800 | 0.73% | 0.001095 | 0.001216 | 0.000891 | 4,079.00 |
| 19 Mar 2024 | 0.001095 | 0.000072 | 7.03% | 0.000835 | 0.001245 | 0.000835 | 3,430.00 |
| 18 Mar 2024 | 0.001023 | 0.000391 | 61.94% | 0.000635 | 0.001023 | 0.000602 | 4,199.00 |
| 17 Mar 2024 | 0.000632 | 0.000057 | 9.91% | 0.000584 | 0.000659 | 0.000574 | 5,069.00 |
| 16 Mar 2024 | 0.000575 | -0.00000400 | -0.69% | 0.000601 | 0.000938 | 0.000559 | 4,254.00 |
| 15 Mar 2024 | 0.000579 | 0.000014 | 2.48% | 0.000562 | 0.000937 | 0.000507 | 5,030.00 |
| 14 Mar 2024 | 0.000565 | -0.000066 | -10.46% | 0.000639 | 0.000667 | 0.000544 | 4,735.00 |
| 13 Mar 2024 | 0.000631 | 0.000107 | 20.42% | 0.000524 | 0.000933 | 0.000517 | 5,552.00 |
| 12 Mar 2024 | 0.000524 | 0.000015 | 2.95% | 0.000509 | 0.000931 | 0.000475 | 4,909.00 |
| 11 Mar 2024 | 0.000509 | 0.000038 | 8.07% | 0.000469 | 0.000915 | 0.000464 | 5,353.00 |
| 10 Mar 2024 | 0.000471 | -0.00007 | -12.94% | 0.000541 | 0.000933 | 0.000471 | 5,603.00 |
| 09 Mar 2024 | 0.000541 | -0.000043 | -7.36% | 0.000584 | 0.000944 | 0.000531 | 5,018.00 |
| 08 Mar 2024 | 0.000584 | -0.000054 | -8.46% | 0.000638 | 0.000945 | 0.000535 | 5,114.00 |
| 07 Mar 2024 | 0.000638 | 0.000066 | 11.54% | 0.000572 | 0.000943 | 0.000571 | 4,555.00 |
| 06 Mar 2024 | 0.000572 | 0.000087 | 17.94% | 0.000485 | 0.000938 | 0.000477 | 5,721.00 |
| 05 Mar 2024 | 0.000485 | 0.000024 | 5.21% | 0.000461 | 0.000936 | 0.00043 | 5,821.00 |
| 04 Mar 2024 | 0.000461 | -0.000016 | -3.35% | 0.0005 | 0.000932 | 0.00042 | 4,857.00 |
| 03 Mar 2024 | 0.000477 | 0.000127 | 36.29% | 0.00035 | 0.000918 | 0.00033 | 8,914.00 |
| 02 Mar 2024 | 0.00035 | 0.000036 | 11.46% | 0.000314 | 0.000915 | 0.00031 | 8,458.00 |
| 01 Mar 2024 | 0.000314 | 0.000018 | 6.08% | 0.000296 | 0.000908 | 0.000295 | 7,643.00 |
| 29 Feb 2024 | 0.000296 | -0.000014 | -4.52% | 0.00031 | 0.000313 | 0.000289 | 8,331.00 |
| 28 Feb 2024 | 0.00031 | 0.00000100 | 0.32% | 0.000301 | 0.000908 | 0.000296 | 7,938.00 |
| 27 Feb 2024 | 0.000309 | 0.00000700 | 2.32% | 0.000302 | 0.000314 | 0.000291 | 9,254.00 |
| 26 Feb 2024 | 0.000302 | 0.00000100 | 0.33% | 0.000296 | 0.000315 | 0.000296 | 6,963.00 |
| 25 Feb 2024 | 0.000301 | -0.000017 | -5.35% | 0.000314 | 0.000323 | 0.000296 | 8,344.00 |
| 24 Feb 2024 | 0.000318 | 0.000011 | 3.58% | 0.000305 | 0.000325 | 0.000293 | 10,119.00 |
| 23 Feb 2024 | 0.000307 | -0.00000400 | -1.29% | 0.000311 | 0.000313 | 0.000295 | 8,285.00 |
| 22 Feb 2024 | 0.000311 | -0.00000300 | -0.96% | 0.00031 | 0.000326 | 0.000306 | 8,436.00 |
| 21 Feb 2024 | 0.000314 | -0.00000700 | -2.18% | 0.000319 | 0.000327 | 0.000307 | 9,719.00 |
| 20 Feb 2024 | 0.000321 | -0.000017 | -5.03% | 0.000341 | 0.00035 | 0.000317 | 7,767.00 |
