Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BOLTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.012135 | 0.002863 | 30.87% | 0.003547 | 0.012155 | 0.002646 | 1,345,413.00 |
| 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 |
