ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,181.20
      0.61%
      Dow Jones
      39,806.77
      -0.49%
      Brent Oil
      83.53
      -0.08%
      Bitcoin
      69,756.61
      5.25%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Bolt Token (Cryptocurrency:BOLTUSD)

      6. Bolt Token (Cryptocurrency:BOLTUSD) Historical

      BOLTUSD Bolt Token

      0.011852
      0.002573 (27.74%)
      17:50:31 - Realtime Data

      BOLTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 19 2024 0.009272 0.000561 6.44% 0.008702 0.010075 0.008034 739,709.00
      May 18 2024 0.008711 0.00000800 0.09% 0.008037 0.010051 0.007344 1,369,695.00
      May 17 2024 0.008704 0.000871 11.12% 0.007836 0.01065 0.00782 2,170,520.00
      May 16 2024 0.007833 0.000536 7.35% 0.007289 0.008566 0.006582 1,507,054.00
      May 15 2024 0.007297 0.003602 97.52% 0.003693 0.007306 0.003679 2,474,059.00
      May 14 2024 0.003694 0.001179 46.87% 0.002516 0.004357 0.002511 1,997,827.00
      May 13 2024 0.002515 0.000056 2.28% 0.003547 0.003563 0.002461 568,383.00
      May 12 2024 0.002459 0.000027 1.11% 0.002434 0.003082 0.002425 913,600.00
      May 11 2024 0.002432 -0.00000600 -0.25% 0.002433 0.002457 0.00182 81,423.00
      May 10 2024 0.002437 0.000546 28.90% 0.001887 0.002539 0.001807 229,686.00
      May 09 2024 0.001891 -0.000556 -22.73% 0.002447 0.0025 0.00182 588,116.00
      May 08 2024 0.002446 -0.000053 -2.12% 0.002493 0.00252 0.001832 771,637.00
      May 07 2024 0.002499 -0.00066 -20.89% 0.003158 0.003219 0.001901 1,167,077.00
      May 06 2024 0.003159 -0.000041 -1.28% 0.003547 0.003563 0.002601 243,102.00
      May 05 2024 0.0032 0.00000600 0.19% 0.003195 0.003228 0.003148 142,451.00
      May 04 2024 0.003194 0.000047 1.49% 0.003144 0.003222 0.003129 503,284.00
      May 03 2024 0.003147 -0.000403 -11.35% 0.003547 0.003566 0.002943 187,227.00
      May 02 2024 0.003549 0.000627 21.46% 0.002912 0.003577 0.002845 119,959.00
      May 01 2024 0.002922 -0.00012 -3.94% 0.003031 0.003034 0.002826 132,641.00
      Apr 30 2024 0.003042 -0.000149 -4.67% 0.003192 0.003234 0.002955 163,045.00
      Apr 29 2024 0.003192 0.000042 1.33% 0.003247 0.003282 0.002501 366,576.00
      Apr 28 2024 0.00315 0.000612 24.09% 0.002536 0.003196 0.002536 251,706.00
      Apr 27 2024 0.002538 -0.000651 -20.41% 0.003187 0.003195 0.002508 171,296.00
      Apr 26 2024 0.00319 -0.000034 -1.05% 0.003224 0.003239 0.003168 279,170.00
      Apr 25 2024 0.003224 0.000014 0.44% 0.003214 0.003263 0.00314 167,459.00
      Apr 24 2024 0.00321 -0.000109 -3.28% 0.003321 0.003354 0.003178 135,716.00
      Apr 23 2024 0.003319 -0.000024 -0.72% 0.00334 0.00336 0.003293 202,195.00
      Apr 22 2024 0.003344 0.000094 2.89% 0.003247 0.003362 0.002648 444,586.00
      Apr 21 2024 0.003249 0.00000400 0.12% 0.003239 0.003924 0.003214 151,153.00
      Apr 20 2024 0.003246 0.000043 1.34% 0.003191 0.003838 0.003163 65,987.00
      Apr 19 2024 0.003202 0.000027 0.85% 0.003169 0.003275 0.00298 373,123.00
      Apr 18 2024 0.003176 0.000723 29.46% 0.002451 0.003207 0.002434 241,112.00
      Apr 17 2024 0.002453 -0.000096 -3.77% 0.002554 0.003047 0.002395 285,339.00
      Apr 16 2024 0.002549 -0.000623 -19.64% 0.003171 0.00319 0.002469 299,930.00
      Apr 15 2024 0.003172 -0.000118 -3.59% 0.002573 0.003958 0.002493 950,040.00
      Apr 14 2024 0.00329 0.00071 27.53% 0.002573 0.003911 0.002528 1,137,576.00
      Apr 13 2024 0.002579 -0.000106 -3.95% 0.002684 0.002718 0.002464 511,196.00
      Apr 12 2024 0.002685 -0.000118 -4.21% 0.0028 0.002848 0.002641 255,341.00
      Apr 11 2024 0.002803 -0.000019 -0.67% 0.002822 0.003541 0.002783 96,096.00
      Apr 10 2024 0.002822 -0.000637 -18.42% 0.003456 0.003504 0.002702 251,566.00
      Apr 09 2024 0.003459 -0.000127 -3.54% 0.00358 0.003587 0.003414 101,721.00
      Apr 08 2024 0.003585 0.000114 3.28% 0.003426 0.003634 0.003394 553,673.00
      Apr 07 2024 0.003472 0.000024 0.70% 0.003445 0.003513 0.003445 62,916.00
      Apr 06 2024 0.003448 0.000048 1.41% 0.003389 0.00348 0.003375 88,479.00
      Apr 05 2024 0.0034 -0.000023 -0.67% 0.003426 0.003436 0.003301 149,111.00
      Apr 04 2024 0.003423 0.000116 3.50% 0.003304 0.003465 0.003256 124,075.00
      Apr 03 2024 0.003307 0.000034 1.04% 0.003275 0.003347 0.00323 174,542.00
      Apr 02 2024 0.003274 -0.00022 -6.30% 0.003483 0.004038 0.003265 494,216.00
      Apr 01 2024 0.003494 -0.000783 -18.31% 0.0035 0.004193 0.003411 759,055.00
      Mar 31 2024 0.004276 0.000096 2.30% 0.004184 0.004984 0.004183 533,060.00
      Mar 30 2024 0.00418 0.000685 19.60% 0.003493 0.004915 0.003491 632,047.00
      Mar 29 2024 0.003495 -0.000043 -1.22% 0.003538 0.003546 0.003455 298,372.00
      Mar 28 2024 0.003538 0.000076 2.20% 0.003475 0.00358 0.003448 236,723.00
      Mar 27 2024 0.003462 -0.000038 -1.09% 0.0035 0.003585 0.003419 400,074.00
      Mar 26 2024 0.0035 -0.000696 -16.59% 0.004187 0.004293 0.003471 325,190.00
      Mar 25 2024 0.004196 -0.000518 -10.99% 0.003187 0.004818 0.003173 813,683.00
      Mar 24 2024 0.004714 0.000852 22.07% 0.003845 0.00473 0.00383 278,628.00
      Mar 23 2024 0.003861 0.000055 1.45% 0.003824 0.003953 0.003782 363,442.00
      Mar 22 2024 0.003806 -0.000122 -3.11% 0.00393 0.004462 0.003759 503,738.00
      Mar 21 2024 0.003928 -0.000141 -3.46% 0.004076 0.004732 0.003878 304,931.00
      Mar 20 2024 0.004069 0.000337 9.04% 0.003729 0.004087 0.003651 596,215.00
      Mar 19 2024 0.003732 -0.000334 -8.21% 0.004063 0.004087 0.003176 241,838.00
      Mar 18 2024 0.004067 -0.000035 -0.85% 0.003187 0.004818 0.003173 555,076.00
      Mar 17 2024 0.004102 0.000188 4.82% 0.003938 0.00413 0.003321 585,380.00
      Mar 16 2024 0.003913 -0.000961 -19.72% 0.004869 0.0049 0.003901 337,222.00
      Mar 15 2024 0.004874 0.000586 13.67% 0.003187 0.004936 0.003173 722,253.00
      Mar 14 2024 0.004288 -0.000099 -2.26% 0.004383 0.005131 0.004118 450,162.00
      Mar 13 2024 0.004387 0.000099 2.31% 0.004284 0.004422 0.00428 151,820.00
      Mar 12 2024 0.004288 -0.000041 -0.95% 0.00434 0.004378 0.004154 447,255.00
      Mar 11 2024 0.004329 0.000187 4.51% 0.003187 0.004374 0.003173 579,726.00
      Mar 10 2024 0.004143 0.000717 20.92% 0.003424 0.004198 0.003414 370,954.00
      Mar 09 2024 0.003426 0.00001 0.29% 0.003416 0.003434 0.003403 86,783.00
      Mar 08 2024 0.003416 0.000061 1.82% 0.003349 0.003502 0.003324 214,986.00
      Mar 07 2024 0.003354 0.00005 1.51% 0.003299 0.003403 0.003287 196,791.00
      Mar 06 2024 0.003304 0.000087 2.70% 0.003187 0.00338 0.003142 591,773.00
      Mar 05 2024 0.003218 -0.000172 -5.07% 0.003415 0.003453 0.002636 668,356.00
      Mar 04 2024 0.00339 0.000241 7.65% 0.002722 0.003858 0.002707 582,477.00
      Mar 03 2024 0.003149 0.000048 1.55% 0.0031 0.003744 0.003074 304,705.00
      Mar 02 2024 0.003101 0.0006 23.97% 0.002499 0.003106 0.002466 279,862.00
      Mar 01 2024 0.002502 0.000044 1.79% 0.002448 0.003123 0.002432 218,270.00
      Feb 29 2024 0.002458 -0.000042 -1.68% 0.002493 0.002546 0.002421 430,383.00
      Feb 28 2024 0.0025 -0.00035 -12.28% 0.002852 0.002975 0.002353 528,489.00
      Feb 27 2024 0.00285 0.000124 4.54% 0.002731 0.00288 0.002726 157,356.00
      Feb 26 2024 0.002726 0.000138 5.33% 0.002722 0.003107 0.002548 213,746.00
      Feb 25 2024 0.002588 0.00001 0.39% 0.002578 0.002598 0.002564 84,655.00
      Feb 24 2024 0.002578 0.000034 1.34% 0.002538 0.002585 0.002529 94,889.00
      Feb 23 2024 0.002544 -0.000022 -0.86% 0.002565 0.002575 0.002527 66,848.00
      Feb 22 2024 0.002565 -0.000033 -1.27% 0.002589 0.002601 0.002547 159,624.00
      Feb 21 2024 0.002598 -0.000018 -0.69% 0.002613 0.002619 0.002534 444,373.00
      Feb 20 2024 0.002616 -0.00049 -15.78% 0.003108 0.00311 0.002541 312,000.00

      Your Recent History

      COIN
      BOLTUSD
      Bolt Token
      Delayed Upgrade Clock