Register for real-time alerts, custom portfolio, and market movers
BOMBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.160321 | 0.004402 | 2.82% | 0.155268 | 0.170936 | 0.1081 | 1,083.00 |
| Jul 27 2024 | 0.155919 | -0.004346 | -2.71% | 0.160275 | 0.175662 | 0.141707 | 1,226.00 |
| Jul 26 2024 | 0.160265 | 0.026802 | 20.08% | 0.133551 | 0.17254 | 0.131861 | 1,171.00 |
| Jul 25 2024 | 0.133463 | -0.007105 | -5.05% | 0.140601 | 0.170909 | 0.125083 | 1,586.00 |
| Jul 24 2024 | 0.140568 | -0.025627 | -15.42% | 0.166232 | 0.167727 | 0.124803 | 913.00 |
| Jul 23 2024 | 0.166195 | 0.030355 | 22.35% | 0.135885 | 0.176094 | 0.125925 | 1,198.00 |
| Jul 22 2024 | 0.13584 | -0.006097 | -4.30% | 0.150833 | 0.170469 | 0.110519 | 494,385.00 |
| Jul 21 2024 | 0.141937 | -0.032131 | -18.46% | 0.173863 | 0.17442 | 0.131933 | 1,706.00 |
| Jul 20 2024 | 0.174068 | 0.021842 | 14.35% | 0.152179 | 0.174068 | 0.13001 | 1,347.00 |
| Jul 19 2024 | 0.152225 | 0.023669 | 18.41% | 0.128576 | 0.171739 | 0.127233 | 896.00 |
| Jul 18 2024 | 0.128557 | -0.007482 | -5.50% | 0.13586 | 0.169498 | 0.123601 | 1,179.00 |
| Jul 17 2024 | 0.136039 | 0.008282 | 6.48% | 0.124974 | 0.165238 | 0.124974 | 1,691.00 |
| Jul 16 2024 | 0.127757 | 0.000204 | 0.16% | 0.127758 | 0.167547 | 0.119976 | 1,407.00 |
| Jul 15 2024 | 0.127553 | -0.016557 | -11.49% | 0.150833 | 0.156684 | 0.110519 | 495,008.00 |
| Jul 14 2024 | 0.14411 | 0.021506 | 17.54% | 0.122615 | 0.156452 | 0.116672 | 1,214.00 |
| Jul 13 2024 | 0.122604 | -0.028481 | -18.85% | 0.151094 | 0.152178 | 0.115221 | 1,282.00 |
| Jul 12 2024 | 0.151084 | 0.030632 | 25.43% | 0.120434 | 0.151084 | 0.107894 | 1,566.00 |
| Jul 11 2024 | 0.120453 | -0.005454 | -4.33% | 0.12561 | 0.155481 | 0.108446 | 1,372.00 |
| Jul 10 2024 | 0.125907 | -0.018612 | -12.88% | 0.144266 | 0.158247 | 0.111873 | 1,086.00 |
| Jul 09 2024 | 0.144519 | 0.021014 | 17.02% | 0.123619 | 0.155312 | 0.114039 | 1,109.00 |
| Jul 08 2024 | 0.123504 | -0.015581 | -11.20% | 0.150833 | 0.15297 | 0.110519 | 494,543.00 |
| Jul 07 2024 | 0.139085 | -0.01097 | -7.31% | 0.111643 | 0.146799 | 0.111078 | 1,624.00 |
| Jul 06 2024 | 0.150055 | 0.02137 | 16.61% | 0.128419 | 0.150878 | 0.107074 | 1,175.00 |
| Jul 05 2024 | 0.128685 | -0.022968 | -15.15% | 0.150833 | 0.152342 | 0.119183 | 1,182.00 |
| Jul 04 2024 | 0.151653 | -0.001273 | -0.83% | 0.152813 | 0.153353 | 0.112677 | 1,490.00 |
| Jul 03 2024 | 0.152926 | 0.004103 | 2.76% | 0.148971 | 0.157454 | 0.114545 | 1,590.00 |
| Jul 02 2024 | 0.148823 | 0.001233 | 0.84% | 0.147756 | 0.158828 | 0.116745 | 1,414.00 |
| Jul 01 2024 | 0.14759 | 0.035939 | 32.19% | 0.16422 | 0.164323 | 0.112228 | 494,582.00 |
| Jun 30 2024 | 0.11165 | -0.044111 | -28.32% | 0.155881 | 0.156077 | 0.105407 | 1,472.00 |
| Jun 29 2024 | 0.155762 | 0.001317 | 0.85% | 0.154399 | 0.155978 | 0.104612 | 1,121.00 |
| Jun 28 2024 | 0.154445 | -0.003732 | -2.36% | 0.15834 | 0.160401 | 0.113771 | 1,201.00 |
| Jun 27 2024 | 0.158177 | 0.04938 | 45.39% | 0.108855 | 0.161283 | 0.108712 | 1,612.00 |
| Jun 26 2024 | 0.108797 | -0.004836 | -4.26% | 0.16422 | 0.164323 | 0.104128 | 495,147.00 |
| Jun 25 2024 | 0.113632 | -0.016031 | -12.36% | 0.129565 | 0.173038 | 0.11346 | 901.00 |
| Jun 24 2024 | 0.129663 | -0.033103 | -20.34% | 0.162318 | 0.169849 | 0.116998 | 1,181.00 |
| Jun 23 2024 | 0.162766 | 0.035584 | 27.98% | 0.127205 | 0.177076 | 0.127205 | 1,079.00 |
| Jun 22 2024 | 0.127182 | -0.01245 | -8.92% | 0.139835 | 0.180353 | 0.125984 | 1,476.00 |
| Jun 21 2024 | 0.139632 | -0.001807 | -1.28% | 0.141442 | 0.172495 | 0.128685 | 1,495.00 |
| Jun 20 2024 | 0.141439 | 0.01045 | 7.98% | 0.131234 | 0.184708 | 0.130908 | 1,193.00 |
| Jun 19 2024 | 0.130989 | -0.000388 | -0.30% | 0.13158 | 0.173276 | 0.128127 | 1,855.00 |
| Jun 18 2024 | 0.131377 | -0.032682 | -19.92% | 0.16422 | 0.184135 | 0.131127 | 1,179.00 |
| Jun 17 2024 | 0.164059 | 0.019452 | 13.45% | 0.144528 | 0.185299 | 0.129918 | 495,251.00 |
| Jun 16 2024 | 0.144607 | 0.013568 | 10.35% | 0.131029 | 0.175249 | 0.130848 | 1,464.00 |
| Jun 15 2024 | 0.131038 | -0.013553 | -9.37% | 0.144528 | 0.185277 | 0.131035 | 1,230.00 |
| Jun 14 2024 | 0.144592 | -0.015709 | -9.80% | 0.150402 | 0.189169 | 0.144166 | 1,248.00 |
| Jun 13 2024 | 0.160301 | 0.018372 | 12.94% | 0.141958 | 0.192123 | 0.133169 | 1,467.00 |
| Jun 12 2024 | 0.141928 | -0.020456 | -12.60% | 0.156872 | 0.194812 | 0.132635 | 1,274.00 |
| Jun 11 2024 | 0.162385 | -0.060622 | -27.18% | 0.223209 | 0.238479 | 0.131575 | 987.00 |
| Jun 10 2024 | 0.223007 | 0.06698 | 42.93% | 0.219405 | 0.245297 | 0.119709 | 494,627.00 |
| Jun 09 2024 | 0.156027 | -0.084543 | -35.14% | 0.240427 | 0.240586 | 0.120801 | 1,473.00 |
| Jun 08 2024 | 0.240569 | 0.008295 | 3.57% | 0.232103 | 0.240596 | 0.115602 | 1,062.00 |
| Jun 07 2024 | 0.232274 | -0.012619 | -5.15% | 0.244818 | 0.244848 | 0.115979 | 1,631.00 |
| Jun 06 2024 | 0.244893 | -0.003244 | -1.31% | 0.248332 | 0.271259 | 0.185059 | 1,058.00 |
| Jun 05 2024 | 0.248138 | 0.032215 | 14.92% | 0.219405 | 0.258288 | 0.141174 | 494,525.00 |
| Jun 04 2024 | 0.215922 | -0.010394 | -4.59% | 0.226365 | 0.269344 | 0.175269 | 888.00 |
| Jun 03 2024 | 0.226316 | 0.006656 | 3.03% | 0.219405 | 0.252908 | 0.141174 | 1,114.00 |
| Jun 02 2024 | 0.21966 | -0.035552 | -13.93% | 0.255296 | 0.255675 | 0.13927 | 1,001.00 |
| Jun 01 2024 | 0.255212 | 0.078454 | 44.39% | 0.176851 | 0.255652 | 0.14138 | 890.00 |
| May 31 2024 | 0.176758 | -0.04537 | -20.43% | 0.222177 | 0.257903 | 0.141913 | 1,402.00 |
| May 30 2024 | 0.222127 | 0.035537 | 19.05% | 0.18653 | 0.229548 | 0.137057 | 700.00 |
| May 29 2024 | 0.186591 | -0.060898 | -24.61% | 0.247276 | 0.255441 | 0.176471 | 1,189.00 |
| May 28 2024 | 0.247489 | 0.067919 | 37.82% | 0.179728 | 0.24809 | 0.179559 | 895.00 |
| May 27 2024 | 0.17957 | -0.051245 | -22.20% | 0.230228 | 0.247584 | 0.158939 | 494,372.00 |
| May 26 2024 | 0.230814 | -0.014964 | -6.09% | 0.245891 | 0.265108 | 0.183374 | 819.00 |
| May 25 2024 | 0.245778 | 0.003032 | 1.25% | 0.242599 | 0.258986 | 0.182503 | 1,092.00 |
| May 24 2024 | 0.242746 | 0.021477 | 9.71% | 0.221434 | 0.251685 | 0.182713 | 1,118.00 |
| May 23 2024 | 0.221269 | -0.018557 | -7.74% | 0.239787 | 0.265166 | 0.171437 | 1,083.00 |
| May 22 2024 | 0.239826 | 0.037736 | 18.67% | 0.201978 | 0.268283 | 0.193281 | 745.00 |
| May 21 2024 | 0.20209 | -0.061302 | -23.27% | 0.263648 | 0.274916 | 0.182141 | 762.00 |
| May 20 2024 | 0.263392 | 0.015036 | 6.05% | 0.230228 | 0.278488 | 0.158939 | 494,217.00 |
| May 19 2024 | 0.248357 | -0.004944 | -1.95% | 0.253036 | 0.269578 | 0.178371 | 886.00 |
| May 18 2024 | 0.2533 | 0.067174 | 36.09% | 0.186185 | 0.253492 | 0.176032 | 909.00 |
| May 17 2024 | 0.186126 | -0.002513 | -1.33% | 0.188728 | 0.242337 | 0.176592 | 1,151.00 |
| May 16 2024 | 0.188639 | -0.005718 | -2.94% | 0.194142 | 0.252511 | 0.169262 | 1,014.00 |
| May 15 2024 | 0.194357 | 0.023193 | 13.55% | 0.1711 | 0.249641 | 0.1711 | 774.00 |
| May 14 2024 | 0.171163 | -0.05898 | -25.63% | 0.230228 | 0.247584 | 0.158289 | 978.00 |
| May 13 2024 | 0.230144 | 0.061087 | 36.13% | 0.228208 | 0.239301 | 0.159819 | 494,392.00 |
| May 12 2024 | 0.169057 | -0.023641 | -12.27% | 0.192896 | 0.24321 | 0.161313 | 882.00 |
| May 11 2024 | 0.192697 | 0.019045 | 10.97% | 0.173366 | 0.223791 | 0.155931 | 1,283.00 |
| May 10 2024 | 0.173652 | -0.017943 | -9.37% | 0.191249 | 0.243241 | 0.155961 | 689.00 |
| May 09 2024 | 0.191594 | 0.033189 | 20.95% | 0.158475 | 0.245746 | 0.158414 | 927.00 |
| May 08 2024 | 0.158406 | -0.082765 | -34.32% | 0.240611 | 0.248308 | 0.15767 | 891.00 |
| May 07 2024 | 0.24117 | 0.000437 | 0.18% | 0.228031 | 0.242919 | 0.166174 | 809.00 |
| May 06 2024 | 0.240733 | 0.040395 | 20.16% | 0.228208 | 0.247081 | 0.126164 | 494,240.00 |
| May 05 2024 | 0.200339 | 0.009337 | 4.89% | 0.191039 | 0.241701 | 0.166854 | 1,166.00 |
| May 04 2024 | 0.191001 | 0.018567 | 10.77% | 0.172317 | 0.255992 | 0.165855 | 794.00 |
| May 03 2024 | 0.172435 | -0.055898 | -24.48% | 0.228208 | 0.228248 | 0.16325 | 954.00 |
| May 02 2024 | 0.228333 | 0.046573 | 25.62% | 0.181119 | 0.229431 | 0.142786 | 1,183.00 |
| May 01 2024 | 0.18176 | -0.025722 | -12.40% | 0.206738 | 0.223581 | 0.154621 | 669.00 |
| Apr 30 2024 | 0.207481 | 0.033213 | 19.06% | 0.174277 | 0.245223 | 0.139197 | 793.00 |
