ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,352.96
      -0.02%
      US Tech 100
      18,544.00
      0.02%
      Dow Jones
      38,886.17
      0.20%
      Brent Oil
      79.935
      0.07%
      Bitcoin
      71,184.05
      0.59%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Boogle (Cryptocurrency:BOOGUSD)

      6. Boogle (Cryptocurrency:BOOGUSD) Historical

      BOOGUSD Boogle

      0.006404
      0.000035 (0.55%)
      20:02:01 - Realtime Data

      BOOGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 06 2024 0.00637 -0.000029 -0.45% 0.006404 0.006448 0.006318 0.00
      Jun 05 2024 0.006399 0.000048 0.76% 0.006095 0.006458 0.006083 0.00
      Jun 04 2024 0.006351 0.00016 2.58% 0.006192 0.006393 0.00617 0.00
      Jun 03 2024 0.006191 0.000089 1.46% 0.006095 0.006324 0.006083 0.00
      Jun 02 2024 0.006102 0.00000900 0.15% 0.006095 0.006156 0.006063 0.00
      Jun 01 2024 0.006093 0.000021 0.35% 0.006075 0.006103 0.006066 0.00
      May 31 2024 0.006072 -0.000079 -1.28% 0.006153 0.006206 0.005996 0.00
      May 30 2024 0.006151 0.000067 1.10% 0.006083 0.006258 0.00604 0.00
      May 29 2024 0.006084 -0.000069 -1.12% 0.006148 0.006196 0.006039 0.00
      May 28 2024 0.006153 -0.000087 -1.39% 0.006245 0.006254 0.006051 0.00
      May 27 2024 0.00624 0.000076 1.23% 0.005661 0.006353 0.005501 0.00
      May 26 2024 0.006164 -0.000067 -1.08% 0.006234 0.006252 0.006141 0.00
      May 25 2024 0.006231 0.000059 0.96% 0.006168 0.006259 0.006166 0.00
      May 24 2024 0.006172 0.000063 1.03% 0.006113 0.006228 0.005998 0.00
      May 23 2024 0.006109 -0.000112 -1.80% 0.006219 0.006302 0.005986 0.00
      May 22 2024 0.00622 -0.000095 -1.50% 0.006312 0.006353 0.006208 0.00
      May 21 2024 0.006315 -0.000109 -1.70% 0.00643 0.006465 0.00623 0.00
      May 20 2024 0.006424 0.000464 7.78% 0.005661 0.006435 0.005501 0.00
      May 19 2024 0.005961 -0.00007 -1.16% 0.006025 0.00609 0.005937 0.00
      May 18 2024 0.006031 0.00000500 0.08% 0.006028 0.006065 0.006 0.00
      May 17 2024 0.006026 0.000151 2.57% 0.005877 0.006072 0.005865 0.00
      May 16 2024 0.005875 -0.000095 -1.59% 0.005963 0.006003 0.005814 0.00
      May 15 2024 0.00597 0.000429 7.74% 0.005539 0.005977 0.005519 0.00
      May 14 2024 0.005541 -0.000118 -2.09% 0.005661 0.005677 0.0055 0.00
      May 13 2024 0.005659 0.000127 2.29% 0.005321 0.00571 0.005295 0.00
      May 12 2024 0.005533 0.000062 1.13% 0.005477 0.005562 0.005455 0.00
      May 11 2024 0.005471 -0.000013 -0.24% 0.005475 0.005529 0.005445 0.00
      May 10 2024 0.005484 -0.000188 -3.31% 0.005662 0.005712 0.005422 0.00
      May 09 2024 0.005672 0.000168 3.05% 0.005507 0.005704 0.005459 0.00
      May 08 2024 0.005504 -0.000119 -2.12% 0.00561 0.005671 0.005479 0.00
      May 07 2024 0.005623 -0.000063 -1.11% 0.005685 0.005793 0.005604 0.00
      May 06 2024 0.005687 -0.000074 -1.28% 0.005321 0.005875 0.005295 0.00
      May 05 2024 0.005761 0.000011 0.19% 0.00575 0.005811 0.005667 0.00
      May 04 2024 0.005749 0.000085 1.50% 0.00566 0.005799 0.005633 0.00
      May 03 2024 0.005664 0.00034 6.39% 0.005321 0.0057 0.005295 0.00
      May 02 2024 0.005324 0.000064 1.22% 0.005241 0.005365 0.005122 0.00
      May 01 2024 0.00526 -0.000216 -3.94% 0.005456 0.005462 0.005086 0.00
      Apr 30 2024 0.005476 -0.000269 -4.68% 0.005745 0.005821 0.005319 0.00
      Apr 29 2024 0.005745 0.000075 1.32% 0.005844 0.005908 0.005563 0.00
      Apr 28 2024 0.00567 -0.000041 -0.72% 0.005707 0.005784 0.005649 0.00
      Apr 27 2024 0.005711 -0.00003 -0.52% 0.005737 0.005751 0.005625 0.00
      Apr 26 2024 0.005742 -0.000062 -1.07% 0.005804 0.005829 0.005702 0.00
      Apr 25 2024 0.005804 0.000026 0.45% 0.005784 0.005873 0.005652 0.00
      Apr 24 2024 0.005778 -0.000197 -3.30% 0.005977 0.006037 0.005721 0.00
      Apr 23 2024 0.005975 -0.000044 -0.73% 0.006012 0.006048 0.005928 0.00
      Apr 22 2024 0.006018 0.000169 2.90% 0.005844 0.006052 0.005821 0.00
      Apr 21 2024 0.005849 0.00000700 0.12% 0.00583 0.005912 0.005785 0.00
      Apr 20 2024 0.005842 0.000078 1.35% 0.005744 0.00589 0.005693 0.00
      Apr 19 2024 0.005764 0.000048 0.84% 0.005705 0.005895 0.005364 0.00
      Apr 18 2024 0.005716 0.000197 3.57% 0.005515 0.005772 0.005476 0.00
      Apr 17 2024 0.005519 -0.000216 -3.77% 0.005746 0.005801 0.005388 0.00
      Apr 16 2024 0.005735 0.000025 0.44% 0.005708 0.005785 0.005555 0.00
      Apr 15 2024 0.005709 -0.000212 -3.58% 0.005789 0.006016 0.005595 0.00
      Apr 14 2024 0.005921 0.000118 2.03% 0.005789 0.005926 0.005595 0.00
      Apr 13 2024 0.005804 -0.000238 -3.94% 0.006039 0.006115 0.005544 0.00
      Apr 12 2024 0.006042 -0.000265 -4.20% 0.006301 0.006408 0.005943 0.00
      Apr 11 2024 0.006306 -0.000044 -0.69% 0.00635 0.006413 0.006261 0.00
      Apr 10 2024 0.00635 0.000124 1.99% 0.00622 0.006398 0.006079 0.00
      Apr 09 2024 0.006226 -0.000228 -3.53% 0.006445 0.006457 0.006145 0.00
      Apr 08 2024 0.006454 0.000205 3.28% 0.006201 0.006541 0.006201 0.00
      Apr 07 2024 0.006249 0.000043 0.69% 0.006201 0.006323 0.006201 0.00
      Apr 06 2024 0.006206 0.000087 1.42% 0.0061 0.006263 0.006075 0.00
      Apr 05 2024 0.006119 -0.000042 -0.68% 0.006167 0.006184 0.005941 0.00
      Apr 04 2024 0.006161 0.000208 3.50% 0.005946 0.006237 0.00586 0.00
      Apr 03 2024 0.005953 0.00006 1.02% 0.005895 0.006024 0.005814 0.00
      Apr 02 2024 0.005892 -0.000396 -6.30% 0.006269 0.006269 0.005813 0.00
      Apr 01 2024 0.006289 -0.000126 -1.96% 0.0063 0.006453 0.006139 0.00
      Mar 31 2024 0.006414 0.000145 2.31% 0.006276 0.006419 0.006275 0.00
      Mar 30 2024 0.00627 -0.000021 -0.33% 0.006287 0.006331 0.006264 0.00
      Mar 29 2024 0.006291 -0.000078 -1.22% 0.006369 0.006384 0.006219 0.00
      Mar 28 2024 0.006368 0.000138 2.21% 0.006255 0.006445 0.006206 0.00
      Mar 27 2024 0.006231 -0.000069 -1.10% 0.0063 0.006453 0.006154 0.00
      Mar 26 2024 0.0063 0.00000600 0.10% 0.00628 0.00644 0.006247 0.00
      Mar 25 2024 0.006294 -0.023334 -78.76% 0.005593 0.006408 0.005477 0.00
      Mar 24 2024 0.029628 0.001312 4.63% 0.028196 0.029732 0.02809 0.00
      Mar 23 2024 0.028316 0.022607 395.97% 0.005736 0.028986 0.005674 0.00
      Mar 22 2024 0.005709 -0.000183 -3.11% 0.005895 0.005997 0.005608 0.00
      Mar 21 2024 0.005893 -0.000212 -3.47% 0.006114 0.006138 0.005818 0.00
      Mar 20 2024 0.006104 0.000506 9.04% 0.005593 0.00613 0.005477 0.00
      Mar 19 2024 0.005598 -0.000502 -8.23% 0.006094 0.006131 0.005539 0.00
      Mar 18 2024 0.0061 -0.000053 -0.86% 0.006575 0.006641 0.005944 0.00
      Mar 17 2024 0.006153 0.000283 4.82% 0.005908 0.006194 0.005813 0.00
      Mar 16 2024 0.00587 -0.000396 -6.32% 0.00626 0.0063 0.005852 0.00
      Mar 15 2024 0.006267 -0.000165 -2.57% 0.006575 0.006641 0.005944 0.00
      Mar 14 2024 0.006432 -0.000149 -2.26% 0.006575 0.006641 0.006176 0.00
      Mar 13 2024 0.006581 0.000148 2.30% 0.006426 0.006634 0.00642 0.00
      Mar 12 2024 0.006433 -0.000062 -0.95% 0.006509 0.006567 0.006232 0.00
      Mar 11 2024 0.006494 0.00028 4.51% 0.006029 0.006561 0.006018 0.00
      Mar 10 2024 0.006214 0.000047 0.76% 0.006164 0.006299 0.006146 0.00
      Mar 09 2024 0.006166 0.000018 0.29% 0.006148 0.006181 0.006125 0.00

      Your Recent History

      COIN
      BOOGUSD
      Boogle
      Delayed Upgrade Clock