Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOMBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.00000235 | 0.00000006 | 2.62% | 0.00000219 | 0.00000253 | 0.00000160 | 1,083.00 |
| Jul 27 2024 | 0.00000229 | -0.00000007 | -2.97% | 0.00000258 | 0.00000258 | 0.00000209 | 1,226.00 |
| Jul 26 2024 | 0.00000236 | 0.00000033 | 16.26% | 0.00000219 | 0.00000256 | 0.00000197 | 1,171.00 |
| Jul 25 2024 | 0.00000203 | -0.00000012 | -5.58% | 0.00000214 | 0.00000260 | 0.00000197 | 1,586.00 |
| Jul 24 2024 | 0.00000215 | -0.00000037 | -14.68% | 0.00000245 | 0.00000250 | 0.00000190 | 913.00 |
| Jul 23 2024 | 0.00000252 | 0.00000051 | 25.37% | 0.00000260 | 0.00000260 | 0.00000189 | 1,198.00 |
| Jul 22 2024 | 0.00000201 | -0.00000008 | -3.83% | 0.00000206 | 0.00000252 | 0.00000191 | 877.00 |
| Jul 21 2024 | 0.00000209 | -0.00000050 | -19.31% | 0.00000238 | 0.00000238 | 0.00000197 | 1,706.00 |
| Jul 20 2024 | 0.00000259 | 0.00000031 | 13.60% | 0.00000196 | 0.00000259 | 0.00000196 | 1,347.00 |
| Jul 19 2024 | 0.00000228 | 0.00000027 | 13.43% | 0.00000235 | 0.00000257 | 0.00000201 | 896.00 |
| Jul 18 2024 | 0.00000201 | -0.00000011 | -5.19% | 0.00000202 | 0.00000261 | 0.00000194 | 1,179.00 |
| Jul 17 2024 | 0.00000212 | 0.00000020 | 10.42% | 0.00000195 | 0.00000256 | 0.00000195 | 1,691.00 |
| Jul 16 2024 | 0.00000192 | -0.00000005 | -2.54% | 0.00000228 | 0.00000257 | 0.00000190 | 1,535.00 |
| Jul 15 2024 | 0.00000197 | -0.00000039 | -16.53% | 0.00000193 | 0.00000247 | 0.00000193 | 1,539.00 |
| Jul 14 2024 | 0.00000236 | 0.00000029 | 14.01% | 0.00000247 | 0.00000261 | 0.00000195 | 1,214.00 |
| Jul 13 2024 | 0.00000207 | -0.00000054 | -20.69% | 0.00000204 | 0.00000261 | 0.00000197 | 1,282.00 |
| Jul 12 2024 | 0.00000261 | 0.00000051 | 24.29% | 0.00000218 | 0.00000261 | 0.00000190 | 1,566.00 |
| Jul 11 2024 | 0.00000210 | -0.00000008 | -3.67% | 0.00000189 | 0.00000262 | 0.00000189 | 1,372.00 |
| Jul 10 2024 | 0.00000218 | -0.00000031 | -12.45% | 0.00000241 | 0.00000269 | 0.00000194 | 1,086.00 |
| Jul 09 2024 | 0.00000249 | 0.00000031 | 14.22% | 0.00000266 | 0.00000267 | 0.00000200 | 1,109.00 |
| Jul 08 2024 | 0.00000218 | -0.00000031 | -12.45% | 0.00000215 | 0.00000269 | 0.00000199 | 1,340.00 |
| Jul 07 2024 | 0.00000249 | 0.00000057 | 29.69% | 0.00000225 | 0.00000254 | 0.00000195 | 1,624.00 |
| Jul 06 2024 | 0.00000192 | -0.00000035 | -15.42% | 0.00000211 | 0.00000258 | 0.00000189 | 1,343.00 |
| Jul 05 2024 | 0.00000227 | -0.00000038 | -14.34% | 0.00000266 | 0.00000269 | 0.00000220 | 1,182.00 |
| Jul 04 2024 | 0.00000265 | 0.00000011 | 4.33% | 0.00000237 | 0.00000265 | 0.00000192 | 1,490.00 |
| Jul 03 2024 | 0.00000254 | 0.00000014 | 5.83% | 0.00000254 | 0.00000254 | 0.00000193 | 1,590.00 |
| Jul 02 2024 | 0.00000240 | 0.00000005 | 2.13% | 0.00000220 | 0.00000252 | 0.00000187 | 1,414.00 |
| Jul 01 2024 | 0.00000235 | 0.00000061 | 35.06% | 0.00000237 | 0.00000260 | 0.00000174 | 1,210.00 |
| Jun 30 2024 | 0.00000174 | -0.00000082 | -32.03% | 0.00000256 | 0.00000256 | 0.00000172 | 1,646.00 |
| Jun 29 2024 | 0.00000256 | 0.00000000 | 0.00% | 0.00000200 | 0.00000257 | 0.00000172 | 1,121.00 |
| Jun 28 2024 | 0.00000256 | -0.00000001 | -0.39% | 0.00000248 | 0.00000264 | 0.00000186 | 1,201.00 |
| Jun 27 2024 | 0.00000257 | 0.00000078 | 43.58% | 0.00000237 | 0.00000259 | 0.00000185 | 1,612.00 |
| Jun 26 2024 | 0.00000179 | -0.00000005 | -2.72% | 0.00000204 | 0.00000253 | 0.00000170 | 1,505.00 |
| Jun 25 2024 | 0.00000184 | -0.00000031 | -14.42% | 0.00000232 | 0.00000281 | 0.00000184 | 901.00 |
| Jun 24 2024 | 0.00000215 | -0.00000042 | -16.34% | 0.00000246 | 0.00000282 | 0.00000196 | 1,181.00 |
| Jun 23 2024 | 0.00000257 | 0.00000059 | 29.80% | 0.00000250 | 0.00000275 | 0.00000203 | 1,079.00 |
| Jun 22 2024 | 0.00000198 | -0.00000020 | -9.17% | 0.00000276 | 0.00000280 | 0.00000196 | 1,476.00 |
| Jun 21 2024 | 0.00000218 | 0.00000000 | 0.00% | 0.00000199 | 0.00000269 | 0.00000199 | 1,495.00 |
| Jun 20 2024 | 0.00000218 | 0.00000016 | 7.92% | 0.00000208 | 0.00000278 | 0.00000208 | 1,193.00 |
| Jun 19 2024 | 0.00000202 | 0.00000000 | 0.00% | 0.00000220 | 0.00000264 | 0.00000197 | 1,855.00 |
| Jun 18 2024 | 0.00000202 | -0.00000045 | -18.22% | 0.00000206 | 0.00000283 | 0.00000202 | 1,179.00 |
| Jun 17 2024 | 0.00000247 | 0.00000030 | 13.82% | 0.00000249 | 0.00000281 | 0.00000197 | 1,893.00 |
| Jun 16 2024 | 0.00000217 | 0.00000019 | 9.60% | 0.00000256 | 0.00000265 | 0.00000205 | 1,464.00 |
| Jun 15 2024 | 0.00000198 | -0.00000021 | -9.59% | 0.00000221 | 0.00000280 | 0.00000198 | 1,230.00 |
| Jun 14 2024 | 0.00000219 | -0.00000006 | -2.67% | 0.00000230 | 0.00000281 | 0.00000219 | 1,248.00 |
| Jun 13 2024 | 0.00000225 | 0.00000017 | 8.17% | 0.00000198 | 0.00000282 | 0.00000198 | 1,628.00 |
| Jun 12 2024 | 0.00000208 | -0.00000025 | -10.73% | 0.00000197 | 0.00000284 | 0.00000197 | 1,274.00 |
| Jun 11 2024 | 0.00000233 | -0.00000088 | -27.41% | 0.00000343 | 0.00000343 | 0.00000195 | 1,197.00 |
| Jun 10 2024 | 0.00000321 | 0.00000097 | 43.30% | 0.00000202 | 0.00000353 | 0.00000173 | 1,009.00 |
| Jun 09 2024 | 0.00000224 | -0.00000100 | -28.82% | 0.00000218 | 0.00000345 | 0.00000174 | 1,473.00 |
| Jun 08 2024 | 0.00000347 | 0.00000012 | 3.58% | 0.00000176 | 0.00000347 | 0.00000167 | 1,062.00 |
| Jun 07 2024 | 0.00000335 | -0.00000011 | -3.18% | 0.00000326 | 0.00000343 | 0.00000163 | 1,631.00 |
| Jun 06 2024 | 0.00000346 | -0.00000003 | -0.86% | 0.00000261 | 0.00000381 | 0.00000261 | 1,058.00 |
| Jun 05 2024 | 0.00000349 | 0.00000043 | 14.05% | 0.00000286 | 0.00000360 | 0.00000236 | 916.00 |
| Jun 04 2024 | 0.00000306 | -0.00000023 | -6.99% | 0.00000266 | 0.00000381 | 0.00000253 | 888.00 |
| Jun 03 2024 | 0.00000329 | 0.00000005 | 1.54% | 0.00000224 | 0.00000364 | 0.00000205 | 1,114.00 |
| Jun 02 2024 | 0.00000324 | -0.00000053 | -14.06% | 0.00000206 | 0.00000347 | 0.00000206 | 1,001.00 |
| Jun 01 2024 | 0.00000377 | 0.00000100 | 38.17% | 0.00000311 | 0.00000377 | 0.00000209 | 890.00 |
| May 31 2024 | 0.00000262 | -0.00000063 | -19.38% | 0.00000229 | 0.00000374 | 0.00000213 | 1,402.00 |
| May 30 2024 | 0.00000325 | 0.00000049 | 17.75% | 0.00000337 | 0.00000337 | 0.00000202 | 700.00 |
| May 29 2024 | 0.00000276 | -0.00000086 | -23.76% | 0.00000274 | 0.00000378 | 0.00000263 | 1,189.00 |
| May 28 2024 | 0.00000362 | 0.00000100 | 38.61% | 0.00000344 | 0.00000362 | 0.00000272 | 895.00 |
| May 27 2024 | 0.00000259 | -0.00000078 | -23.15% | 0.00000269 | 0.00000358 | 0.00000259 | 774.00 |
| May 26 2024 | 0.00000337 | -0.00000018 | -5.07% | 0.00000296 | 0.00000383 | 0.00000266 | 819.00 |
| May 25 2024 | 0.00000355 | 0.00000001 | 0.28% | 0.00000344 | 0.00000373 | 0.00000266 | 1,092.00 |
| May 24 2024 | 0.00000354 | 0.00000028 | 8.59% | 0.00000317 | 0.00000374 | 0.00000266 | 1,118.00 |
| May 23 2024 | 0.00000326 | -0.00000021 | -6.05% | 0.00000366 | 0.00000380 | 0.00000257 | 1,083.00 |
| May 22 2024 | 0.00000347 | 0.00000059 | 20.49% | 0.00000276 | 0.00000382 | 0.00000276 | 745.00 |
| May 21 2024 | 0.00000288 | -0.00000081 | -21.95% | 0.00000322 | 0.00000385 | 0.00000257 | 762.00 |
| May 20 2024 | 0.00000369 | -0.00000006 | -1.60% | 0.00000335 | 0.00000398 | 0.00000274 | 705.00 |
| May 19 2024 | 0.00000375 | -0.00000003 | -0.79% | 0.00000401 | 0.00000401 | 0.00000268 | 886.00 |
| May 18 2024 | 0.00000378 | 0.00000100 | 35.97% | 0.00000274 | 0.00000378 | 0.00000263 | 909.00 |
| May 17 2024 | 0.00000278 | -0.00000011 | -3.81% | 0.00000271 | 0.00000368 | 0.00000271 | 1,151.00 |
| May 16 2024 | 0.00000289 | -0.00000004 | -1.37% | 0.00000370 | 0.00000382 | 0.00000262 | 1,014.00 |
| May 15 2024 | 0.00000293 | 0.00000015 | 5.40% | 0.00000347 | 0.00000384 | 0.00000278 | 774.00 |
| May 14 2024 | 0.00000278 | -0.00000088 | -24.04% | 0.00000345 | 0.00000399 | 0.00000259 | 978.00 |
| May 13 2024 | 0.00000366 | 0.00000091 | 33.09% | 0.00000344 | 0.00000383 | 0.00000256 | 884.00 |
| May 12 2024 | 0.00000275 | -0.00000042 | -13.25% | 0.00000399 | 0.00000399 | 0.00000264 | 882.00 |
| May 11 2024 | 0.00000317 | 0.00000032 | 11.23% | 0.00000275 | 0.00000367 | 0.00000257 | 1,283.00 |
| May 10 2024 | 0.00000285 | -0.00000019 | -6.25% | 0.00000271 | 0.00000397 | 0.00000258 | 689.00 |
| May 09 2024 | 0.00000304 | 0.00000045 | 17.37% | 0.00000274 | 0.00000398 | 0.00000273 | 927.00 |
| May 08 2024 | 0.00000259 | -0.00000100 | -25.91% | 0.00000271 | 0.00000396 | 0.00000259 | 891.00 |
| May 07 2024 | 0.00000386 | 0.00000005 | 1.31% | 0.00000294 | 0.00000386 | 0.00000263 | 809.00 |
| May 06 2024 | 0.00000381 | 0.00000068 | 21.73% | 0.00000260 | 0.00000386 | 0.00000260 | 850.00 |
| May 05 2024 | 0.00000313 | 0.00000014 | 4.68% | 0.00000265 | 0.00000378 | 0.00000265 | 1,166.00 |
| May 04 2024 | 0.00000299 | 0.00000025 | 9.12% | 0.00000265 | 0.00000401 | 0.00000262 | 794.00 |
| May 03 2024 | 0.00000274 | -0.00000100 | -25.91% | 0.00000375 | 0.00000375 | 0.00000274 | 954.00 |
| May 02 2024 | 0.00000386 | 0.00000075 | 24.12% | 0.00000349 | 0.00000386 | 0.00000248 | 1,183.00 |
| May 01 2024 | 0.00000311 | -0.00000030 | -8.80% | 0.00000363 | 0.00000384 | 0.00000272 | 669.00 |
| Apr 30 2024 | 0.00000341 | 0.00000068 | 24.91% | 0.00000242 | 0.00000397 | 0.00000229 | 793.00 |
