Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BOOSTTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.427617 | 0.001928 | 0.45% | 0.425528 | 0.436648 | 0.422998 | 0.00 |
| 30 May 2024 | 0.425689 | -0.002151 | -0.50% | 0.428004 | 0.434192 | 0.420837 | 0.00 |
| 29 May 2024 | 0.42784 | -0.008992 | -2.06% | 0.436371 | 0.441087 | 0.425133 | 0.00 |
| 28 May 2024 | 0.436831 | -0.005647 | -1.28% | 0.441451 | 0.445901 | 0.428411 | 0.00 |
| 27 May 2024 | 0.442479 | 0.007862 | 1.81% | 0.416827 | 0.45117 | 0.413988 | 0.00 |
| 26 May 2024 | 0.434617 | 0.008801 | 2.07% | 0.426126 | 0.440873 | 0.424099 | 0.00 |
| 25 May 2024 | 0.425816 | 0.002049 | 0.48% | 0.422958 | 0.428885 | 0.421805 | 0.00 |
| 24 May 2024 | 0.423767 | -0.003291 | -0.77% | 0.428427 | 0.434602 | 0.413218 | 0.00 |
| 23 May 2024 | 0.427058 | 0.001848 | 0.43% | 0.424682 | 0.447873 | 0.405659 | 0.00 |
| 22 May 2024 | 0.42521 | -0.005707 | -1.32% | 0.430591 | 0.433246 | 0.41532 | 0.00 |
| 21 May 2024 | 0.430917 | 0.014971 | 3.60% | 0.416827 | 0.435769 | 0.412708 | 0.00 |
| 20 May 2024 | 0.415946 | 0.067281 | 19.30% | 0.350321 | 0.41861 | 0.33252 | 0.00 |
| 19 May 2024 | 0.348665 | -0.006343 | -1.79% | 0.354839 | 0.356425 | 0.347513 | 0.00 |
| 18 May 2024 | 0.355007 | 0.004007 | 1.14% | 0.351213 | 0.357619 | 0.350767 | 0.00 |
| 17 May 2024 | 0.351001 | 0.016568 | 4.95% | 0.334323 | 0.354237 | 0.333347 | 0.00 |
| 16 May 2024 | 0.334432 | -0.010719 | -3.11% | 0.345059 | 0.345511 | 0.33243 | 0.00 |
| 15 May 2024 | 0.345151 | 0.01761 | 5.38% | 0.327907 | 0.345552 | 0.325419 | 0.00 |
| 14 May 2024 | 0.327541 | -0.007509 | -2.24% | 0.334838 | 0.336208 | 0.325078 | 0.00 |
| 13 May 2024 | 0.335049 | 0.002154 | 0.65% | 0.350321 | 0.354473 | 0.332001 | 0.00 |
| 12 May 2024 | 0.332895 | 0.002287 | 0.69% | 0.331003 | 0.335195 | 0.329935 | 0.00 |
| 11 May 2024 | 0.330608 | -0.000109 | -0.03% | 0.331089 | 0.334212 | 0.328313 | 0.00 |
| 10 May 2024 | 0.330717 | -0.014132 | -4.10% | 0.344276 | 0.346844 | 0.327299 | 0.00 |
| 09 May 2024 | 0.344849 | 0.007047 | 2.09% | 0.338066 | 0.347388 | 0.335501 | 0.00 |
| 08 May 2024 | 0.337802 | -0.005154 | -1.50% | 0.342298 | 0.345151 | 0.334032 | 0.00 |
| 07 May 2024 | 0.342956 | -0.005733 | -1.64% | 0.34866 | 0.355583 | 0.341825 | 0.00 |
| 06 May 2024 | 0.348688 | -0.007612 | -2.14% | 0.350321 | 0.364371 | 0.33252 | 0.00 |
| 05 May 2024 | 0.356301 | 0.002131 | 0.60% | 0.354074 | 0.360209 | 0.349445 | 0.00 |
| 04 May 2024 | 0.35417 | 0.001311 | 0.37% | 0.352442 | 0.359772 | 0.351853 | 0.00 |
| 03 May 2024 | 0.352859 | 0.013169 | 3.88% | 0.339682 | 0.355126 | 0.336441 | 0.00 |
| 02 May 2024 | 0.33969 | 0.001133 | 0.33% | 0.338171 | 0.34231 | 0.329063 | 0.00 |
| 01 May 2024 | 0.338557 | -0.004795 | -1.40% | 0.342169 | 0.343109 | 0.319776 | 0.00 |
| 30 Abr 2024 | 0.343352 | -0.022006 | -6.02% | 0.364585 | 0.36917 | 0.331547 | 0.00 |
| 29 Abr 2024 | 0.365358 | -0.005695 | -1.53% | 0.350321 | 0.367312 | 0.33252 | 0.00 |
| 28 Abr 2024 | 0.371053 | 0.001361 | 0.37% | 0.369703 | 0.380325 | 0.369117 | 0.00 |
| 27 Abr 2024 | 0.369692 | 0.014211 | 4.00% | 0.355847 | 0.372703 | 0.350028 | 0.00 |
| 26 Abr 2024 | 0.355481 | -0.003281 | -0.91% | 0.358528 | 0.359741 | 0.352681 | 0.00 |
| 25 Abr 2024 | 0.358762 | 0.002543 | 0.71% | 0.35675 | 0.362392 | 0.349126 | 0.00 |
| 24 Abr 2024 | 0.356219 | -0.009567 | -2.62% | 0.36616 | 0.374064 | 0.352714 | 0.00 |
| 23 Abr 2024 | 0.365785 | 0.002044 | 0.56% | 0.36359 | 0.370754 | 0.358488 | 0.00 |
| 22 Abr 2024 | 0.363741 | 0.006059 | 1.69% | 0.350321 | 0.367025 | 0.33252 | 0.00 |
| 21 Abr 2024 | 0.357682 | -0.000436 | -0.12% | 0.357898 | 0.363208 | 0.354497 | 0.00 |
| 20 Abr 2024 | 0.358119 | 0.009461 | 2.71% | 0.347144 | 0.360368 | 0.343294 | 0.00 |
| 19 Abr 2024 | 0.348658 | 0.000162 | 0.05% | 0.347894 | 0.354889 | 0.32625 | 0.00 |
| 18 Abr 2024 | 0.348495 | 0.009584 | 2.83% | 0.339692 | 0.351618 | 0.336036 | 0.00 |
| 17 Abr 2024 | 0.338912 | -0.011662 | -3.33% | 0.350321 | 0.354473 | 0.33252 | 0.00 |
| 16 Abr 2024 | 0.350574 | -0.001873 | -0.53% | 0.351897 | 0.355014 | 0.340885 | 0.00 |
| 15 Abr 2024 | 0.352446 | -0.006769 | -1.88% | 0.342067 | 0.371853 | 0.327195 | 0.00 |
| 14 Abr 2024 | 0.359215 | 0.015099 | 4.39% | 0.341801 | 0.360367 | 0.331205 | 0.00 |
| 13 Abr 2024 | 0.344116 | -0.024433 | -6.63% | 0.366852 | 0.374893 | 0.328284 | 0.00 |
| 12 Abr 2024 | 0.368549 | -0.029981 | -7.52% | 0.39813 | 0.403683 | 0.35583 | 0.00 |
| 11 Abr 2024 | 0.39853 | -0.003729 | -0.93% | 0.401795 | 0.410886 | 0.395102 | 0.00 |
| 10 Abr 2024 | 0.402259 | 0.003508 | 0.88% | 0.398324 | 0.404199 | 0.388328 | 0.00 |
| 09 Abr 2024 | 0.398752 | -0.021019 | -5.01% | 0.420215 | 0.423197 | 0.393471 | 0.00 |
| 08 Abr 2024 | 0.419771 | 0.027155 | 6.92% | 0.342067 | 0.423179 | 0.327195 | 0.00 |
| 07 Abr 2024 | 0.392616 | 0.010527 | 2.76% | 0.381199 | 0.392914 | 0.38027 | 0.00 |
| 06 Abr 2024 | 0.382089 | 0.004227 | 1.12% | 0.37656 | 0.385667 | 0.376479 | 0.00 |
| 05 Abr 2024 | 0.377862 | -0.000268 | -0.07% | 0.378452 | 0.380251 | 0.366058 | 0.00 |
| 04 Abr 2024 | 0.37813 | 0.001085 | 0.29% | 0.375563 | 0.391288 | 0.36991 | 0.00 |
| 03 Abr 2024 | 0.377045 | 0.004596 | 1.23% | 0.373459 | 0.382619 | 0.364667 | 0.00 |
| 02 Abr 2024 | 0.372448 | -0.026935 | -6.74% | 0.398419 | 0.398419 | 0.365819 | 0.00 |
| 01 Abr 2024 | 0.399383 | -0.014514 | -3.51% | 0.342067 | 0.405532 | 0.327195 | 0.00 |
| 31 Mar 2024 | 0.413897 | 0.015286 | 3.83% | 0.39864 | 0.415129 | 0.39864 | 0.00 |
| 30 Mar 2024 | 0.398612 | -0.000887 | -0.22% | 0.398997 | 0.405197 | 0.396562 | 0.00 |
| 29 Mar 2024 | 0.399499 | -0.005503 | -1.36% | 0.404772 | 0.406997 | 0.394744 | 0.00 |
| 28 Mar 2024 | 0.405002 | 0.007983 | 2.01% | 0.397725 | 0.410352 | 0.394011 | 0.00 |
| 27 Mar 2024 | 0.39702 | -0.010511 | -2.58% | 0.407627 | 0.416461 | 0.393498 | 0.00 |
| 26 Mar 2024 | 0.407531 | 0.000626 | 0.15% | 0.407087 | 0.417645 | 0.403277 | 0.00 |
| 25 Mar 2024 | 0.406904 | 0.014209 | 3.62% | 0.342067 | 0.414644 | 0.327195 | 0.00 |
| 24 Mar 2024 | 0.392695 | 0.011537 | 3.03% | 0.38024 | 0.394389 | 0.375281 | 0.00 |
| 23 Mar 2024 | 0.381158 | 0.004212 | 1.12% | 0.37828 | 0.388799 | 0.371829 | 0.00 |
| 22 Mar 2024 | 0.376946 | -0.019897 | -5.01% | 0.397237 | 0.402299 | 0.370035 | 0.00 |
| 21 Mar 2024 | 0.396843 | -0.002829 | -0.71% | 0.398513 | 0.407282 | 0.387654 | 0.00 |
| 20 Mar 2024 | 0.399672 | 0.039103 | 10.84% | 0.359004 | 0.401463 | 0.348275 | 0.00 |
| 19 Mar 2024 | 0.360568 | -0.039932 | -9.97% | 0.399809 | 0.401773 | 0.358503 | 0.00 |
| 18 Mar 2024 | 0.4005 | -0.012417 | -3.01% | 0.342067 | 0.413519 | 0.327195 | 0.00 |
| 17 Mar 2024 | 0.412918 | 0.01294 | 3.24% | 0.403298 | 0.417702 | 0.389003 | 0.00 |
| 16 Mar 2024 | 0.399978 | -0.025147 | -5.92% | 0.42575 | 0.429266 | 0.395688 | 0.00 |
| 15 Mar 2024 | 0.425125 | -0.016267 | -3.69% | 0.342067 | 0.431587 | 0.327195 | 0.00 |
| 14 Mar 2024 | 0.441392 | -0.01388 | -3.05% | 0.454785 | 0.455727 | 0.423006 | 0.00 |
| 13 Mar 2024 | 0.455272 | 0.003769 | 0.83% | 0.451893 | 0.46349 | 0.447923 | 0.00 |
| 12 Mar 2024 | 0.451503 | -0.010949 | -2.37% | 0.462875 | 0.465018 | 0.437841 | 0.00 |
| 11 Mar 2024 | 0.462453 | 0.020962 | 4.75% | 0.342067 | 0.464735 | 0.327195 | 0.00 |
| 10 Mar 2024 | 0.44149 | -0.003667 | -0.82% | 0.444396 | 0.4509 | 0.432362 | 0.00 |
| 09 Mar 2024 | 0.445157 | 0.002791 | 0.63% | 0.442268 | 0.448887 | 0.44109 | 0.00 |
| 08 Mar 2024 | 0.442366 | 0.003336 | 0.76% | 0.440288 | 0.454497 | 0.435243 | 0.00 |
| 07 Mar 2024 | 0.43903 | 0.005778 | 1.33% | 0.434467 | 0.447626 | 0.425221 | 0.00 |
| 06 Mar 2024 | 0.433252 | 0.030143 | 7.48% | 0.404502 | 0.443164 | 0.39838 | 0.00 |
| 05 Mar 2024 | 0.403109 | -0.009562 | -2.32% | 0.412909 | 0.43421 | 0.368638 | 0.00 |
| 04 Mar 2024 | 0.412671 | 0.01687 | 4.26% | 0.342067 | 0.413865 | 0.327195 | 0.00 |
| 03 Mar 2024 | 0.395802 | 0.006945 | 1.79% | 0.3887 | 0.396806 | 0.383244 | 0.00 |
| 02 Mar 2024 | 0.388857 | -0.001235 | -0.32% | 0.389996 | 0.393143 | 0.386483 | 0.00 |
