Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOTQUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 3,643.63 | -24.07 | -0.66% | 3,659.20 | 3,720.57 | 3,588.37 | 0.00 |
| Jul 26 2024 | 3,667.70 | 115.07 | 3.24% | 3,551.67 | 3,676.47 | 3,550.90 | 0.00 |
| Jul 25 2024 | 3,552.64 | -179.66 | -4.81% | 3,733.93 | 3,738.78 | 3,463.27 | 0.00 |
| Jul 24 2024 | 3,732.30 | -162.90 | -4.18% | 3,898.12 | 3,903.02 | 3,700.96 | 0.00 |
| Jul 23 2024 | 3,895.20 | 3,894.44 | 518,289.52% | 3,852.03 | 3,961.96 | 3,808.49 | 0.00 |
| Jul 22 2024 | 0.751403 | -3,941.07 | -99.98% | 3,824.65 | 3,859.19 | 0.747201 | 0.00 |
| Jul 21 2024 | 3,941.82 | -0.350 | -0.01% | 3,935.98 | 3,967.16 | 3,838.05 | 0.00 |
| Jul 20 2024 | 3,942.16 | 17.60 | 0.45% | 3,923.61 | 3,961.18 | 3,897.89 | 0.00 |
| Jul 19 2024 | 3,924.56 | 85.29 | 2.22% | 3,824.65 | 3,962.43 | 3,780.53 | 0.00 |
| Jul 18 2024 | 3,839.27 | 43.14 | 1.14% | 3,794.42 | 3,905.09 | 3,787.57 | 0.00 |
| Jul 17 2024 | 3,796.13 | -65.39 | -1.69% | 3,861.01 | 3,935.45 | 3,780.10 | 0.00 |
| Jul 16 2024 | 3,861.52 | 3,860.76 | 507,415.43% | 3,903.79 | 3,914.80 | 3,749.60 | 0.00 |
| Jul 15 2024 | 0.760868 | -3,645.64 | -99.98% | 3,557.34 | 3,588.06 | 0.727157 | 0.00 |
| Jul 14 2024 | 3,646.40 | 89.89 | 2.53% | 3,557.34 | 3,656.01 | 3,541.60 | 0.00 |
| Jul 13 2024 | 3,556.51 | 51.86 | 1.48% | 3,504.72 | 3,583.25 | 3,485.63 | 0.00 |
| Jul 12 2024 | 3,504.65 | 35.87 | 1.03% | 3,466.70 | 3,533.99 | 3,410.35 | 0.00 |
| Jul 11 2024 | 3,468.78 | -3.07 | -0.09% | 3,465.81 | 3,596.09 | 3,420.81 | 0.00 |
| Jul 10 2024 | 3,471.85 | 35.92 | 1.05% | 3,427.50 | 3,524.48 | 3,389.63 | 0.00 |
| Jul 09 2024 | 3,435.93 | 3,435.27 | 522,203.66% | 3,374.59 | 3,476.56 | 3,361.84 | 0.00 |
| Jul 08 2024 | 0.657841 | -3,270.81 | -99.98% | 3,825.67 | 3,838.35 | 0.633418 | 0.00 |
| Jul 07 2024 | 3,271.47 | -160.03 | -4.66% | 3,426.68 | 3,438.31 | 3,271.47 | 0.00 |
| Jul 06 2024 | 3,431.50 | 94.25 | 2.82% | 3,335.10 | 3,446.81 | 3,310.72 | 0.00 |
| Jul 05 2024 | 3,337.25 | -101.49 | -2.95% | 3,409.46 | 3,477.10 | 3,169.41 | 0.00 |
| Jul 04 2024 | 3,438.74 | -248.52 | -6.74% | 3,690.56 | 3,703.75 | 3,422.05 | 0.00 |
| Jul 03 2024 | 3,687.26 | -136.19 | -3.56% | 3,824.97 | 3,833.61 | 3,637.22 | 0.00 |
| Jul 02 2024 | 3,823.45 | -23.86 | -0.62% | 3,845.69 | 3,871.96 | 3,803.28 | 0.00 |
| Jul 01 2024 | 3,847.31 | 2.85 | 0.07% | 3,825.67 | 3,910.14 | 0.765432 | 0.00 |
| Jun 30 2024 | 3,844.46 | 71.04 | 1.88% | 3,775.80 | 3,864.58 | 3,749.68 | 0.00 |
| Jun 29 2024 | 3,773.41 | -3.22 | -0.09% | 3,776.59 | 3,807.25 | 3,767.93 | 0.00 |
| Jun 28 2024 | 3,776.64 | -76.58 | -1.99% | 3,859.71 | 3,896.53 | 3,763.37 | 0.00 |
| Jun 27 2024 | 3,853.22 | 3,852.48 | 524,463.14% | 3,769.77 | 3,881.51 | 3,763.60 | 0.00 |
| Jun 26 2024 | 0.734558 | -3,797.49 | -99.98% | 3,825.67 | 3,838.35 | 0.725634 | 0.00 |
| Jun 25 2024 | 3,798.23 | 45.74 | 1.22% | 3,755.85 | 3,833.48 | 3,732.79 | 0.00 |
| Jun 24 2024 | 3,752.49 | -73.91 | -1.93% | 3,825.67 | 3,838.35 | 3,624.81 | 0.00 |
| Jun 23 2024 | 3,826.39 | -83.85 | -2.14% | 3,910.22 | 3,937.15 | 3,815.44 | 0.00 |
| Jun 22 2024 | 3,910.25 | -26.04 | -0.66% | 3,938.77 | 3,938.77 | 3,890.91 | 0.00 |
| Jun 21 2024 | 3,936.29 | 5.01 | 0.13% | 3,928.81 | 3,968.10 | 3,856.56 | 0.00 |
| Jun 20 2024 | 3,931.28 | -43.86 | -1.10% | 3,975.61 | 4,046.62 | 3,900.61 | 0.00 |
| Jun 19 2024 | 3,975.13 | 82.40 | 2.12% | 3,894.76 | 4,011.68 | 3,877.54 | 0.00 |
| Jun 18 2024 | 3,892.73 | 3,891.97 | 509,098.11% | 3,931.94 | 3,932.30 | 3,777.88 | 0.00 |
| Jun 17 2024 | 0.764483 | -4,050.06 | -99.98% | 4,118.36 | 4,133.61 | 0.757495 | 0.00 |
| Jun 16 2024 | 4,050.83 | 61.33 | 1.54% | 3,986.77 | 4,084.49 | 3,962.36 | 0.00 |
| Jun 15 2024 | 3,989.50 | 95.57 | 2.45% | 3,894.13 | 4,017.37 | 3,886.12 | 0.00 |
| Jun 14 2024 | 3,893.93 | 8.86 | 0.23% | 3,889.28 | 3,946.65 | 3,764.53 | 0.00 |
| Jun 13 2024 | 3,885.07 | -99.05 | -2.49% | 3,980.01 | 3,983.12 | 3,839.03 | 0.00 |
| Jun 12 2024 | 3,984.12 | 68.53 | 1.75% | 3,916.89 | 4,088.20 | 3,877.74 | 0.00 |
| Jun 11 2024 | 3,915.59 | -187.47 | -4.57% | 4,104.87 | 4,107.39 | 3,843.16 | 0.00 |
| Jun 10 2024 | 4,103.06 | -42.28 | -1.02% | 4,118.36 | 4,151.41 | 0.797195 | 0.00 |
| Jun 09 2024 | 4,145.34 | 24.06 | 0.58% | 4,118.36 | 4,160.44 | 4,103.80 | 0.00 |
| Jun 08 2024 | 4,121.28 | 4.47 | 0.11% | 4,115.02 | 4,149.19 | 4,106.07 | 0.00 |
| Jun 07 2024 | 4,116.81 | -150.46 | -3.53% | 4,265.19 | 4,296.06 | 4,075.50 | 0.00 |
| Jun 06 2024 | 4,267.27 | 4,266.43 | 505,729.41% | 4,326.41 | 4,339.85 | 4,213.06 | 0.00 |
| Jun 05 2024 | 0.843619 | -4,266.46 | -99.98% | 4,190.87 | 4,300.39 | 0.824395 | 0.00 |
| Jun 04 2024 | 4,267.31 | 57.77 | 1.37% | 4,214.84 | 4,286.67 | 4,187.73 | 0.00 |
| Jun 03 2024 | 4,209.54 | -20.51 | -0.48% | 4,225.08 | 4,307.94 | 4,205.28 | 0.00 |
| Jun 02 2024 | 4,230.05 | -37.28 | -0.87% | 4,267.32 | 4,291.75 | 4,197.74 | 0.00 |
| Jun 01 2024 | 4,267.33 | 55.89 | 1.33% | 4,211.70 | 4,282.20 | 4,196.95 | 0.00 |
| May 31 2024 | 4,211.44 | 18.99 | 0.45% | 4,190.87 | 4,300.39 | 4,165.95 | 0.00 |
| May 30 2024 | 4,192.45 | -21.18 | -0.50% | 4,215.26 | 4,276.19 | 4,144.67 | 0.00 |
| May 29 2024 | 4,213.64 | -88.55 | -2.06% | 4,297.66 | 4,344.10 | 4,186.98 | 0.00 |
| May 28 2024 | 4,302.19 | 4,301.34 | 506,278.58% | 4,347.69 | 4,391.52 | 4,219.26 | 0.00 |
| May 27 2024 | 0.849599 | -4,279.53 | -99.98% | 4,219.42 | 4,280.13 | 0.842439 | 0.00 |
| May 26 2024 | 4,280.38 | 86.67 | 2.07% | 4,196.76 | 4,342.00 | 4,176.79 | 0.00 |
| May 25 2024 | 4,193.70 | 20.18 | 0.48% | 4,165.56 | 4,223.93 | 4,154.20 | 0.00 |
| May 24 2024 | 4,173.53 | -32.41 | -0.77% | 4,219.42 | 4,280.23 | 4,069.63 | 0.00 |
| May 23 2024 | 4,205.94 | 18.20 | 0.43% | 4,182.54 | 4,410.93 | 3,995.19 | 0.00 |
| May 22 2024 | 4,187.74 | -56.20 | -1.32% | 4,240.73 | 4,266.88 | 4,090.33 | 0.00 |
| May 21 2024 | 4,243.94 | 4,243.14 | 531,286.34% | 4,105.17 | 4,291.73 | 4,064.60 | 0.00 |
| May 20 2024 | 0.798654 | -3,433.07 | -99.98% | 3,229.43 | 3,388.55 | 0.669341 | 0.00 |
| May 19 2024 | 3,433.87 | -62.47 | -1.79% | 3,494.68 | 3,510.30 | 3,422.53 | 0.00 |
| May 18 2024 | 3,496.34 | 39.46 | 1.14% | 3,458.97 | 3,522.05 | 3,454.57 | 0.00 |
| May 17 2024 | 3,456.88 | 163.18 | 4.95% | 3,292.63 | 3,488.75 | 3,283.01 | 0.00 |
| May 16 2024 | 3,293.70 | -105.56 | -3.11% | 3,398.36 | 3,402.81 | 3,273.98 | 0.00 |
| May 15 2024 | 3,399.27 | 173.44 | 5.38% | 3,229.43 | 3,403.22 | 3,204.93 | 0.00 |
| May 14 2024 | 3,225.83 | 3,225.18 | 501,330.14% | 3,297.70 | 3,311.19 | 3,201.58 | 0.00 |
| May 13 2024 | 0.643326 | -3,277.92 | -99.98% | 3,259.93 | 3,301.21 | 0.637472 | 0.00 |
| May 12 2024 | 3,278.56 | 22.53 | 0.69% | 3,259.93 | 3,301.21 | 3,249.41 | 0.00 |
| May 11 2024 | 3,256.03 | -1.07 | -0.03% | 3,260.78 | 3,291.53 | 3,233.44 | 0.00 |
| May 10 2024 | 3,257.11 | -139.18 | -4.10% | 3,390.65 | 3,415.94 | 3,223.44 | 0.00 |
| May 09 2024 | 3,396.29 | 69.41 | 2.09% | 3,329.49 | 3,421.30 | 3,304.22 | 0.00 |
| May 08 2024 | 3,326.88 | -50.76 | -1.50% | 3,371.17 | 3,399.27 | 3,289.76 | 0.00 |
| May 07 2024 | 3,377.65 | 3,376.98 | 504,392.33% | 3,433.82 | 3,502.01 | 3,366.51 | 0.00 |
| May 06 2024 | 0.669514 | -3,508.40 | -99.98% | 3,345.40 | 3,454.46 | 0.664812 | 0.00 |
| May 05 2024 | 3,509.07 | 20.98 | 0.60% | 3,487.15 | 3,547.57 | 3,441.56 | 0.00 |
| May 04 2024 | 3,488.09 | 12.91 | 0.37% | 3,471.07 | 3,543.26 | 3,465.27 | 0.00 |
| May 03 2024 | 3,475.17 | 129.69 | 3.88% | 3,345.40 | 3,497.50 | 3,313.49 | 0.00 |
| May 02 2024 | 3,345.48 | 11.16 | 0.33% | 3,330.52 | 3,371.29 | 3,240.82 | 0.00 |
| May 01 2024 | 3,334.32 | -47.23 | -1.40% | 3,369.90 | 3,379.16 | 3,149.36 | 0.00 |
| Apr 30 2024 | 3,381.55 | 3,380.85 | 481,931.53% | 3,590.67 | 3,635.82 | 3,265.29 | 0.00 |
| Apr 29 2024 | 0.701521 | -3,653.66 | -99.98% | 3,418.90 | 3,436.49 | 0.681101 | 0.00 |
| Apr 28 2024 | 3,654.37 | 13.41 | 0.37% | 3,641.07 | 3,745.68 | 3,635.30 | 0.00 |
| Apr 27 2024 | 3,640.96 | 139.95 | 4.00% | 3,504.61 | 3,670.61 | 3,447.30 | 0.00 |
![Logo of Bodhi [Qtum] (BOTQUSD).](/common/images/company/COIN_BOTQUSD.png){kind=small}
![Bodhi [Qtum] (BOTQUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
