Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 2.08 | 0.090 | 4.52% | 1.99 | 2.09 | 1.99 | 7,536.00 |
| 24 May 2024 | 1.99 | -0.030 | -1.49% | 2.02 | 2.08 | 1.97 | 7,478.00 |
| 23 May 2024 | 2.02 | -0.110 | -5.16% | 2.13 | 2.15 | 1.95 | 8,924.00 |
| 22 May 2024 | 2.13 | -0.100 | -4.48% | 2.23 | 2.26 | 2.08 | 8,779.00 |
| 21 May 2024 | 2.23 | -0.080 | -3.46% | 2.31 | 2.36 | 2.22 | 7,670.00 |
| 20 May 2024 | 2.31 | 0.140 | 6.45% | 2.17 | 2.45 | 2.16 | 10,420.00 |
| 19 May 2024 | 2.17 | -0.080 | -3.56% | 2.25 | 2.42 | 2.14 | 8,536.00 |
| 18 May 2024 | 2.25 | 0.180 | 8.70% | 2.07 | 2.33 | 2.05 | 9,237.00 |
| 17 May 2024 | 2.07 | 0.040 | 1.97% | 2.03 | 2.22 | 1.99 | 17,837.00 |
| 16 May 2024 | 2.03 | 0.120 | 6.28% | 1.91 | 2.50 | 1.91 | 15,448.00 |
| 15 May 2024 | 1.91 | 0.280 | 17.18% | 1.63 | 2.45 | 1.60 | 10,279.00 |
| 14 May 2024 | 1.63 | -0.070 | -4.12% | 1.70 | 2.50 | 1.60 | 12,074.00 |
| 13 May 2024 | 1.70 | -0.120 | -6.59% | 1.71 | 1.81 | 1.68 | 9,656.00 |
| 12 May 2024 | 1.82 | 0.010 | 0.55% | 1.81 | 1.86 | 1.80 | 8,838.00 |
| 11 May 2024 | 1.81 | -0.010 | -0.55% | 1.82 | 1.88 | 1.75 | 10,138.00 |
| 10 May 2024 | 1.82 | 0.010 | 0.55% | 1.81 | 1.90 | 1.76 | 9,675.00 |
| 09 May 2024 | 1.81 | 0.110 | 6.47% | 1.70 | 1.81 | 1.63 | 8,360.00 |
| 08 May 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.77 | 1.62 | 8,704.00 |
| 07 May 2024 | 1.70 | -0.090 | -5.03% | 1.79 | 1.80 | 1.69 | 8,339.00 |
| 06 May 2024 | 1.79 | -0.040 | -2.19% | 1.83 | 1.94 | 1.78 | 7,554.00 |
| 05 May 2024 | 1.83 | 0.090 | 5.17% | 1.72 | 1.84 | 1.69 | 10,945.00 |
| 04 May 2024 | 1.74 | -0.070 | -3.87% | 1.81 | 1.85 | 1.67 | 14,498.00 |
| 03 May 2024 | 1.81 | 0.120 | 7.10% | 1.69 | 1.84 | 1.69 | 8,234.00 |
| 02 May 2024 | 1.69 | 0.080 | 4.97% | 1.64 | 1.74 | 1.63 | 8,581.00 |
| 01 May 2024 | 1.61 | 0.030 | 1.90% | 1.58 | 1.73 | 1.46 | 12,277.00 |
| 30 Abr 2024 | 1.58 | -0.140 | -8.14% | 1.75 | 1.76 | 1.51 | 11,814.00 |
| 29 Abr 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.75 | 1.66 | 11,976.00 |
| 28 Abr 2024 | 1.72 | 0.010 | 0.58% | 1.71 | 1.83 | 1.69 | 11,781.00 |
| 27 Abr 2024 | 1.71 | 0.030 | 1.79% | 1.68 | 1.78 | 1.58 | 12,386.00 |
| 26 Abr 2024 | 1.68 | -0.220 | -11.58% | 1.90 | 2.50 | 1.65 | 11,854.00 |
| 25 Abr 2024 | 1.90 | 0.120 | 6.74% | 1.78 | 1.95 | 1.77 | 8,650.00 |
| 24 Abr 2024 | 1.78 | -0.010 | -0.56% | 1.79 | 1.95 | 1.77 | 8,156.00 |
| 23 Abr 2024 | 1.79 | -0.110 | -5.79% | 1.89 | 2.08 | 1.77 | 11,731.00 |
| 22 Abr 2024 | 1.90 | 0.090 | 4.97% | 1.93 | 2.00 | 1.81 | 8,353.00 |
| 21 Abr 2024 | 1.81 | -0.050 | -2.69% | 1.86 | 1.88 | 1.80 | 8,555.00 |
| 20 Abr 2024 | 1.86 | 0.200 | 12.05% | 1.66 | 1.87 | 1.66 | 10,103.00 |
| 19 Abr 2024 | 1.66 | -0.030 | -1.78% | 1.69 | 2.50 | 1.52 | 11,847.00 |
| 18 Abr 2024 | 1.69 | 0.070 | 4.32% | 1.62 | 1.72 | 1.53 | 14,085.00 |
| 17 Abr 2024 | 1.62 | 0.020 | 1.25% | 1.60 | 1.68 | 1.52 | 19,961.00 |
| 16 Abr 2024 | 1.60 | -0.080 | -4.76% | 1.68 | 1.70 | 1.46 | 14,843.00 |
| 15 Abr 2024 | 1.68 | -0.120 | -6.67% | 1.81 | 1.88 | 1.63 | 13,062.00 |
| 14 Abr 2024 | 1.80 | 0.080 | 4.65% | 1.72 | 1.86 | 1.64 | 17,075.00 |
| 13 Abr 2024 | 1.72 | -0.150 | -8.02% | 1.87 | 1.98 | 1.45 | 21,107.00 |
| 12 Abr 2024 | 1.87 | -0.380 | -16.89% | 2.25 | 2.50 | 1.65 | 16,941.00 |
| 11 Abr 2024 | 2.25 | -0.230 | -9.27% | 2.46 | 2.53 | 2.21 | 14,052.00 |
| 10 Abr 2024 | 2.48 | -0.110 | -4.25% | 2.56 | 2.68 | 2.37 | 14,507.00 |
| 09 Abr 2024 | 2.59 | 0.210 | 8.82% | 2.33 | 2.67 | 2.28 | 13,554.00 |
| 08 Abr 2024 | 2.38 | 0.240 | 11.21% | 2.15 | 2.39 | 2.13 | 9,574.00 |
| 07 Abr 2024 | 2.14 | 0.060 | 2.88% | 2.08 | 2.31 | 2.03 | 11,303.00 |
| 06 Abr 2024 | 2.08 | 0.120 | 6.12% | 1.96 | 2.11 | 1.94 | 13,203.00 |
| 05 Abr 2024 | 1.96 | -0.080 | -3.92% | 2.04 | 2.76 | 1.83 | 16,133.00 |
| 04 Abr 2024 | 2.04 | -0.080 | -3.77% | 2.12 | 2.22 | 2.00 | 14,946.00 |
| 03 Abr 2024 | 2.12 | -0.130 | -5.78% | 2.25 | 2.36 | 2.08 | 10,220.00 |
| 02 Abr 2024 | 2.25 | -0.150 | -6.25% | 2.40 | 2.44 | 2.18 | 11,130.00 |
| 01 Abr 2024 | 2.40 | -0.140 | -5.51% | 2.58 | 2.63 | 2.23 | 16,273.00 |
| 31 Mar 2024 | 2.54 | 0.120 | 4.96% | 2.42 | 2.67 | 2.36 | 13,452.00 |
| 30 Mar 2024 | 2.42 | -0.120 | -4.72% | 2.54 | 2.61 | 2.36 | 8,885.00 |
| 29 Mar 2024 | 2.54 | -0.170 | -6.27% | 2.71 | 2.79 | 2.52 | 15,935.00 |
| 28 Mar 2024 | 2.71 | 0.030 | 1.12% | 2.68 | 2.86 | 2.58 | 12,378.00 |
| 27 Mar 2024 | 2.68 | -0.170 | -5.96% | 2.85 | 2.98 | 2.56 | 13,844.00 |
| 26 Mar 2024 | 2.85 | -0.500 | -14.93% | 3.35 | 3.51 | 2.70 | 21,195.00 |
| 25 Mar 2024 | 3.35 | 0.330 | 10.93% | 3.12 | 4.00 | 2.99 | 20,154.00 |
| 24 Mar 2024 | 3.02 | -0.100 | -3.21% | 3.12 | 3.12 | 2.72 | 21,467.00 |
| 23 Mar 2024 | 3.12 | -0.150 | -4.59% | 3.27 | 3.34 | 3.08 | 13,813.00 |
| 22 Mar 2024 | 3.27 | -0.290 | -8.15% | 3.56 | 3.77 | 3.17 | 19,864.00 |
| 21 Mar 2024 | 3.56 | -0.320 | -8.25% | 3.88 | 4.00 | 3.31 | 19,441.00 |
| 20 Mar 2024 | 3.88 | 0.400 | 11.49% | 3.48 | 4.50 | 2.91 | 68,575.00 |
| 19 Mar 2024 | 3.48 | -0.010 | -0.29% | 2.98 | 4.12 | 2.75 | 70,388.00 |
| 18 Mar 2024 | 3.49 | 1.19 | 51.74% | 2.31 | 3.50 | 2.14 | 24,050.00 |
| 17 Mar 2024 | 2.30 | 0.280 | 13.86% | 2.05 | 2.41 | 1.98 | 15,005.00 |
| 16 Mar 2024 | 2.02 | -0.170 | -7.76% | 2.24 | 2.79 | 1.99 | 25,721.00 |
| 15 Mar 2024 | 2.19 | -0.020 | -0.90% | 2.18 | 2.19 | 1.84 | 26,112.00 |
| 14 Mar 2024 | 2.21 | -0.370 | -14.34% | 2.58 | 2.80 | 2.08 | 18,713.00 |
| 13 Mar 2024 | 2.58 | 0.490 | 23.44% | 2.09 | 2.93 | 2.09 | 23,431.00 |
| 12 Mar 2024 | 2.09 | 0.010 | 0.48% | 2.08 | 2.17 | 1.88 | 16,496.00 |
| 11 Mar 2024 | 2.08 | 0.260 | 14.29% | 1.82 | 2.20 | 1.77 | 29,370.00 |
| 10 Mar 2024 | 1.82 | -0.280 | -13.33% | 2.10 | 2.12 | 1.80 | 28,538.00 |
| 09 Mar 2024 | 2.10 | -0.180 | -7.89% | 2.28 | 2.35 | 2.05 | 25,288.00 |
| 08 Mar 2024 | 2.28 | -0.190 | -7.69% | 2.47 | 2.57 | 2.11 | 29,342.00 |
| 07 Mar 2024 | 2.47 | 0.280 | 12.79% | 2.19 | 2.69 | 2.19 | 39,406.00 |
| 06 Mar 2024 | 2.19 | 0.470 | 27.33% | 1.72 | 2.36 | 1.69 | 41,633.00 |
| 05 Mar 2024 | 1.72 | 0.040 | 2.38% | 1.68 | 1.95 | 1.53 | 48,907.00 |
| 04 Mar 2024 | 1.68 | -0.040 | -2.33% | 1.73 | 2.05 | 1.47 | 61,513.00 |
| 03 Mar 2024 | 1.72 | 0.530 | 44.54% | 1.19 | 1.72 | 1.13 | 30,420.00 |
| 02 Mar 2024 | 1.19 | 0.100 | 9.17% | 1.09 | 2.50 | 1.07 | 21,070.00 |
| 01 Mar 2024 | 1.09 | 0.100 | 9.80% | 0.9927 | 1.13 | 0.9927 | 30,626.00 |
| 29 Feb 2024 | 0.9927 | -0.0473 | -4.55% | 1.04 | 1.09 | 0.990 | 24,466.00 |
| 28 Feb 2024 | 1.04 | 0.040 | 4.00% | 0.979 | 1.13 | 0.9751 | 27,704.00 |
| 27 Feb 2024 | 1.00 | 0.0366 | 3.80% | 0.9634 | 2.50 | 0.9366 | 25,773.00 |
| 26 Feb 2024 | 0.9634 | 0.0322 | 3.46% | 0.9327 | 1.00 | 0.9135 | 20,188.00 |
| 25 Feb 2024 | 0.9312 | -0.0124 | -1.31% | 0.9449 | 0.9702 | 0.9012 | 24,380.00 |
| 24 Feb 2024 | 0.9436 | 0.0488 | 5.45% | 0.8917 | 1.01 | 0.8639 | 25,163.00 |
