Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BOOSTTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.389828 | 0.00438 | 1.14% | 0.385274 | 0.396511 | 0.384578 | 0.00 |
| Jul 17 2024 | 0.385448 | -0.006639 | -1.69% | 0.392035 | 0.399594 | 0.383819 | 0.00 |
| Jul 16 2024 | 0.392087 | -0.004179 | -1.05% | 0.396379 | 0.397497 | 0.380723 | 0.00 |
| Jul 15 2024 | 0.396266 | 0.026022 | 7.03% | 0.361201 | 0.396819 | 0.359604 | 0.00 |
| Jul 14 2024 | 0.370244 | 0.009127 | 2.53% | 0.361201 | 0.37122 | 0.359604 | 0.00 |
| Jul 13 2024 | 0.361117 | 0.005266 | 1.48% | 0.355858 | 0.363832 | 0.35392 | 0.00 |
| Jul 12 2024 | 0.355852 | 0.003642 | 1.03% | 0.351998 | 0.358831 | 0.346276 | 0.00 |
| Jul 11 2024 | 0.35221 | -0.000311 | -0.09% | 0.351908 | 0.365136 | 0.347339 | 0.00 |
| Jul 10 2024 | 0.352521 | 0.003648 | 1.05% | 0.348018 | 0.357865 | 0.344173 | 0.00 |
| Jul 09 2024 | 0.348874 | 0.006264 | 1.83% | 0.342646 | 0.353 | 0.341351 | 0.00 |
| Jul 08 2024 | 0.342609 | 0.010435 | 3.14% | 0.399237 | 0.399274 | 0.329889 | 0.00 |
| Jul 07 2024 | 0.332175 | -0.016249 | -4.66% | 0.347935 | 0.349116 | 0.332175 | 0.00 |
| Jul 06 2024 | 0.348424 | 0.00957 | 2.82% | 0.338636 | 0.349978 | 0.336161 | 0.00 |
| Jul 05 2024 | 0.338854 | -0.010305 | -2.95% | 0.346186 | 0.353054 | 0.321813 | 0.00 |
| Jul 04 2024 | 0.349159 | -0.025234 | -6.74% | 0.374728 | 0.376068 | 0.347465 | 0.00 |
| Jul 03 2024 | 0.374393 | -0.013829 | -3.56% | 0.388376 | 0.389253 | 0.369312 | 0.00 |
| Jul 02 2024 | 0.388221 | -0.002423 | -0.62% | 0.390479 | 0.393147 | 0.386174 | 0.00 |
| Jul 01 2024 | 0.390644 | 0.00029 | 0.07% | 0.399237 | 0.399274 | 0.383594 | 0.00 |
| Jun 30 2024 | 0.390354 | 0.007213 | 1.88% | 0.383383 | 0.392397 | 0.380731 | 0.00 |
| Jun 29 2024 | 0.383141 | -0.000327 | -0.09% | 0.383464 | 0.386576 | 0.382584 | 0.00 |
| Jun 28 2024 | 0.383468 | -0.007776 | -1.99% | 0.391903 | 0.395641 | 0.382121 | 0.00 |
| Jun 27 2024 | 0.391244 | 0.00868 | 2.27% | 0.382771 | 0.394117 | 0.382145 | 0.00 |
| Jun 26 2024 | 0.382564 | -0.003096 | -0.80% | 0.399237 | 0.399274 | 0.377916 | 0.00 |
| Jun 25 2024 | 0.38566 | 0.004644 | 1.22% | 0.381357 | 0.38924 | 0.379016 | 0.00 |
| Jun 24 2024 | 0.381016 | -0.007504 | -1.93% | 0.388446 | 0.389734 | 0.368052 | 0.00 |
| Jun 23 2024 | 0.38852 | -0.008514 | -2.14% | 0.397032 | 0.399766 | 0.387408 | 0.00 |
| Jun 22 2024 | 0.397035 | -0.002644 | -0.66% | 0.399931 | 0.399931 | 0.395071 | 0.00 |
| Jun 21 2024 | 0.399679 | 0.000509 | 0.13% | 0.39892 | 0.402909 | 0.391584 | 0.00 |
| Jun 20 2024 | 0.39917 | -0.004453 | -1.10% | 0.403672 | 0.410882 | 0.396056 | 0.00 |
| Jun 19 2024 | 0.403623 | 0.008367 | 2.12% | 0.395462 | 0.407334 | 0.393713 | 0.00 |
| Jun 18 2024 | 0.395256 | -0.002893 | -0.73% | 0.399237 | 0.399274 | 0.383594 | 0.00 |
| Jun 17 2024 | 0.398149 | -0.013159 | -3.20% | 0.416827 | 0.422149 | 0.39451 | 0.00 |
| Jun 16 2024 | 0.411309 | 0.006227 | 1.54% | 0.404805 | 0.414727 | 0.402326 | 0.00 |
| Jun 15 2024 | 0.405082 | 0.009704 | 2.45% | 0.395398 | 0.407911 | 0.394585 | 0.00 |
| Jun 14 2024 | 0.395378 | 0.0009 | 0.23% | 0.394905 | 0.400731 | 0.382239 | 0.00 |
| Jun 13 2024 | 0.394478 | -0.010057 | -2.49% | 0.404118 | 0.404434 | 0.389803 | 0.00 |
| Jun 12 2024 | 0.404535 | 0.006959 | 1.75% | 0.39771 | 0.415103 | 0.393734 | 0.00 |
| Jun 11 2024 | 0.397577 | -0.019035 | -4.57% | 0.416796 | 0.417052 | 0.390222 | 0.00 |
| Jun 10 2024 | 0.416612 | -0.004293 | -1.02% | 0.416827 | 0.422149 | 0.413988 | 0.00 |
| Jun 09 2024 | 0.420905 | 0.002443 | 0.58% | 0.418165 | 0.422439 | 0.416687 | 0.00 |
| Jun 08 2024 | 0.418462 | 0.000453 | 0.11% | 0.417827 | 0.421296 | 0.416918 | 0.00 |
| Jun 07 2024 | 0.418008 | -0.015278 | -3.53% | 0.433075 | 0.436209 | 0.413814 | 0.00 |
| Jun 06 2024 | 0.433286 | -0.006078 | -1.38% | 0.43929 | 0.440655 | 0.427782 | 0.00 |
| Jun 05 2024 | 0.439364 | 0.006075 | 1.40% | 0.416827 | 0.441648 | 0.413988 | 0.00 |
| Jun 04 2024 | 0.433289 | 0.005866 | 1.37% | 0.427962 | 0.435255 | 0.425209 | 0.00 |
| Jun 03 2024 | 0.427424 | -0.002083 | -0.48% | 0.429002 | 0.437415 | 0.426991 | 0.00 |
| Jun 02 2024 | 0.429507 | -0.003785 | -0.87% | 0.433291 | 0.435771 | 0.426226 | 0.00 |
| Jun 01 2024 | 0.433292 | 0.005675 | 1.33% | 0.427643 | 0.434802 | 0.426145 | 0.00 |
| May 31 2024 | 0.427617 | 0.001928 | 0.45% | 0.425528 | 0.436648 | 0.422998 | 0.00 |
| May 30 2024 | 0.425689 | -0.002151 | -0.50% | 0.428004 | 0.434192 | 0.420837 | 0.00 |
| May 29 2024 | 0.42784 | -0.008992 | -2.06% | 0.436371 | 0.441087 | 0.425133 | 0.00 |
| May 28 2024 | 0.436831 | -0.005647 | -1.28% | 0.441451 | 0.445901 | 0.428411 | 0.00 |
| May 27 2024 | 0.442479 | 0.007862 | 1.81% | 0.416827 | 0.45117 | 0.413988 | 0.00 |
| May 26 2024 | 0.434617 | 0.008801 | 2.07% | 0.426126 | 0.440873 | 0.424099 | 0.00 |
| May 25 2024 | 0.425816 | 0.002049 | 0.48% | 0.422958 | 0.428885 | 0.421805 | 0.00 |
| May 24 2024 | 0.423767 | -0.003291 | -0.77% | 0.428427 | 0.434602 | 0.413218 | 0.00 |
| May 23 2024 | 0.427058 | 0.001848 | 0.43% | 0.424682 | 0.447873 | 0.405659 | 0.00 |
| May 22 2024 | 0.42521 | -0.005707 | -1.32% | 0.430591 | 0.433246 | 0.41532 | 0.00 |
| May 21 2024 | 0.430917 | 0.014971 | 3.60% | 0.416827 | 0.435769 | 0.412708 | 0.00 |
| May 20 2024 | 0.415946 | 0.067281 | 19.30% | 0.350321 | 0.41861 | 0.33252 | 0.00 |
| May 19 2024 | 0.348665 | -0.006343 | -1.79% | 0.354839 | 0.356425 | 0.347513 | 0.00 |
| May 18 2024 | 0.355007 | 0.004007 | 1.14% | 0.351213 | 0.357619 | 0.350767 | 0.00 |
| May 17 2024 | 0.351001 | 0.016568 | 4.95% | 0.334323 | 0.354237 | 0.333347 | 0.00 |
| May 16 2024 | 0.334432 | -0.010719 | -3.11% | 0.345059 | 0.345511 | 0.33243 | 0.00 |
| May 15 2024 | 0.345151 | 0.01761 | 5.38% | 0.327907 | 0.345552 | 0.325419 | 0.00 |
| May 14 2024 | 0.327541 | -0.007509 | -2.24% | 0.334838 | 0.336208 | 0.325078 | 0.00 |
| May 13 2024 | 0.335049 | 0.002154 | 0.65% | 0.350321 | 0.354473 | 0.332001 | 0.00 |
| May 12 2024 | 0.332895 | 0.002287 | 0.69% | 0.331003 | 0.335195 | 0.329935 | 0.00 |
| May 11 2024 | 0.330608 | -0.000109 | -0.03% | 0.331089 | 0.334212 | 0.328313 | 0.00 |
| May 10 2024 | 0.330717 | -0.014132 | -4.10% | 0.344276 | 0.346844 | 0.327299 | 0.00 |
| May 09 2024 | 0.344849 | 0.007047 | 2.09% | 0.338066 | 0.347388 | 0.335501 | 0.00 |
| May 08 2024 | 0.337802 | -0.005154 | -1.50% | 0.342298 | 0.345151 | 0.334032 | 0.00 |
| May 07 2024 | 0.342956 | -0.005733 | -1.64% | 0.34866 | 0.355583 | 0.341825 | 0.00 |
| May 06 2024 | 0.348688 | -0.007612 | -2.14% | 0.350321 | 0.364371 | 0.33252 | 0.00 |
| May 05 2024 | 0.356301 | 0.002131 | 0.60% | 0.354074 | 0.360209 | 0.349445 | 0.00 |
| May 04 2024 | 0.35417 | 0.001311 | 0.37% | 0.352442 | 0.359772 | 0.351853 | 0.00 |
| May 03 2024 | 0.352859 | 0.013169 | 3.88% | 0.339682 | 0.355126 | 0.336441 | 0.00 |
| May 02 2024 | 0.33969 | 0.001133 | 0.33% | 0.338171 | 0.34231 | 0.329063 | 0.00 |
| May 01 2024 | 0.338557 | -0.004795 | -1.40% | 0.342169 | 0.343109 | 0.319776 | 0.00 |
| Apr 30 2024 | 0.343352 | -0.022006 | -6.02% | 0.364585 | 0.36917 | 0.331547 | 0.00 |
| Apr 29 2024 | 0.365358 | -0.005695 | -1.53% | 0.350321 | 0.367312 | 0.33252 | 0.00 |
| Apr 28 2024 | 0.371053 | 0.001361 | 0.37% | 0.369703 | 0.380325 | 0.369117 | 0.00 |
| Apr 27 2024 | 0.369692 | 0.014211 | 4.00% | 0.355847 | 0.372703 | 0.350028 | 0.00 |
| Apr 26 2024 | 0.355481 | -0.003281 | -0.91% | 0.358528 | 0.359741 | 0.352681 | 0.00 |
| Apr 25 2024 | 0.358762 | 0.002543 | 0.71% | 0.35675 | 0.362392 | 0.349126 | 0.00 |
| Apr 24 2024 | 0.356219 | -0.009567 | -2.62% | 0.36616 | 0.374064 | 0.352714 | 0.00 |
| Apr 23 2024 | 0.365785 | 0.002044 | 0.56% | 0.36359 | 0.370754 | 0.358488 | 0.00 |
| Apr 22 2024 | 0.363741 | 0.006059 | 1.69% | 0.350321 | 0.367025 | 0.33252 | 0.00 |
| Apr 21 2024 | 0.357682 | -0.000436 | -0.12% | 0.357898 | 0.363208 | 0.354497 | 0.00 |
| Apr 20 2024 | 0.358119 | 0.009461 | 2.71% | 0.347144 | 0.360368 | 0.343294 | 0.00 |
