Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOMBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.176758 | -0.04537 | -20.43% | 0.222177 | 0.257903 | 0.141913 | 1,402.00 |
| May 30 2024 | 0.222127 | 0.035537 | 19.05% | 0.18653 | 0.229548 | 0.137057 | 700.00 |
| May 29 2024 | 0.186591 | -0.060898 | -24.61% | 0.247276 | 0.255441 | 0.176471 | 1,189.00 |
| May 28 2024 | 0.247489 | 0.067919 | 37.82% | 0.179728 | 0.24809 | 0.179559 | 895.00 |
| May 27 2024 | 0.17957 | -0.051245 | -22.20% | 0.230228 | 0.247584 | 0.158939 | 494,372.00 |
| May 26 2024 | 0.230814 | -0.014964 | -6.09% | 0.245891 | 0.265108 | 0.183374 | 819.00 |
| May 25 2024 | 0.245778 | 0.003032 | 1.25% | 0.242599 | 0.258986 | 0.182503 | 1,092.00 |
| May 24 2024 | 0.242746 | 0.021477 | 9.71% | 0.221434 | 0.251685 | 0.182713 | 1,118.00 |
| May 23 2024 | 0.221269 | -0.018557 | -7.74% | 0.239787 | 0.265166 | 0.171437 | 1,083.00 |
| May 22 2024 | 0.239826 | 0.037736 | 18.67% | 0.201978 | 0.268283 | 0.193281 | 745.00 |
| May 21 2024 | 0.20209 | -0.061302 | -23.27% | 0.263648 | 0.274916 | 0.182141 | 762.00 |
| May 20 2024 | 0.263392 | 0.015036 | 6.05% | 0.230228 | 0.278488 | 0.158939 | 494,217.00 |
| May 19 2024 | 0.248357 | -0.004944 | -1.95% | 0.253036 | 0.269578 | 0.178371 | 886.00 |
| May 18 2024 | 0.2533 | 0.067174 | 36.09% | 0.186185 | 0.253492 | 0.176032 | 909.00 |
| May 17 2024 | 0.186126 | -0.002513 | -1.33% | 0.188728 | 0.242337 | 0.176592 | 1,151.00 |
| May 16 2024 | 0.188639 | -0.005718 | -2.94% | 0.194142 | 0.252511 | 0.169262 | 1,014.00 |
| May 15 2024 | 0.194357 | 0.023193 | 13.55% | 0.1711 | 0.249641 | 0.1711 | 774.00 |
| May 14 2024 | 0.171163 | -0.05898 | -25.63% | 0.230228 | 0.247584 | 0.158289 | 978.00 |
| May 13 2024 | 0.230144 | 0.061087 | 36.13% | 0.228208 | 0.239301 | 0.159819 | 494,392.00 |
| May 12 2024 | 0.169057 | -0.023641 | -12.27% | 0.192896 | 0.24321 | 0.161313 | 882.00 |
| May 11 2024 | 0.192697 | 0.019045 | 10.97% | 0.173366 | 0.223791 | 0.155931 | 1,283.00 |
| May 10 2024 | 0.173652 | -0.017943 | -9.37% | 0.191249 | 0.243241 | 0.155961 | 689.00 |
| May 09 2024 | 0.191594 | 0.033189 | 20.95% | 0.158475 | 0.245746 | 0.158414 | 927.00 |
| May 08 2024 | 0.158406 | -0.082765 | -34.32% | 0.240611 | 0.248308 | 0.15767 | 891.00 |
| May 07 2024 | 0.24117 | 0.000437 | 0.18% | 0.228031 | 0.242919 | 0.166174 | 809.00 |
| May 06 2024 | 0.240733 | 0.040395 | 20.16% | 0.228208 | 0.247081 | 0.126164 | 494,240.00 |
| May 05 2024 | 0.200339 | 0.009337 | 4.89% | 0.191039 | 0.241701 | 0.166854 | 1,166.00 |
| May 04 2024 | 0.191001 | 0.018567 | 10.77% | 0.172317 | 0.255992 | 0.165855 | 794.00 |
| May 03 2024 | 0.172435 | -0.055898 | -24.48% | 0.228208 | 0.228248 | 0.16325 | 954.00 |
| May 02 2024 | 0.228333 | 0.046573 | 25.62% | 0.181119 | 0.229431 | 0.142786 | 1,183.00 |
| May 01 2024 | 0.18176 | -0.025722 | -12.40% | 0.206738 | 0.223581 | 0.154621 | 669.00 |
| Apr 30 2024 | 0.207481 | 0.033213 | 19.06% | 0.174277 | 0.245223 | 0.139197 | 793.00 |
| Apr 29 2024 | 0.174269 | 0.00984 | 5.98% | 0.235075 | 0.250574 | 0.121294 | 494,546.00 |
| Apr 28 2024 | 0.164429 | 0.012758 | 8.41% | 0.151553 | 0.245073 | 0.140995 | 1,120.00 |
| Apr 27 2024 | 0.151671 | -0.045459 | -23.06% | 0.196979 | 0.244193 | 0.137147 | 1,387.00 |
| Apr 26 2024 | 0.19713 | -0.042107 | -17.60% | 0.239238 | 0.244093 | 0.143531 | 784.00 |
| Apr 25 2024 | 0.239237 | 0.026093 | 12.24% | 0.213381 | 0.240095 | 0.133368 | 1,145.00 |
| Apr 24 2024 | 0.213144 | 0.049841 | 30.52% | 0.16337 | 0.247602 | 0.138373 | 834.00 |
| Apr 23 2024 | 0.163304 | -0.086129 | -34.53% | 0.249166 | 0.249579 | 0.150514 | 1,154.00 |
| Apr 22 2024 | 0.249432 | 0.01417 | 6.02% | 0.235075 | 0.251277 | 0.128622 | 494,359.00 |
| Apr 21 2024 | 0.235262 | -0.015302 | -6.11% | 0.250051 | 0.250608 | 0.156304 | 1,226.00 |
| Apr 20 2024 | 0.250564 | 0.032156 | 14.72% | 0.217644 | 0.252579 | 0.140686 | 1,228.00 |
| Apr 19 2024 | 0.218408 | 0.032311 | 17.36% | 0.185714 | 0.247459 | 0.138427 | 1,279.00 |
| Apr 18 2024 | 0.186097 | 0.011936 | 6.85% | 0.174044 | 0.255164 | 0.13496 | 1,174.00 |
| Apr 17 2024 | 0.174161 | -0.059056 | -25.32% | 0.233669 | 0.237777 | 0.131718 | 1,136.00 |
| Apr 16 2024 | 0.233217 | 0.096823 | 70.99% | 0.156657 | 0.251343 | 0.128657 | 902.00 |
| Apr 15 2024 | 0.136393 | -0.019533 | -12.53% | 0.173664 | 0.255175 | 0.127981 | 494,413.00 |
| Apr 14 2024 | 0.155926 | -0.018185 | -10.44% | 0.173664 | 0.252385 | 0.133744 | 1,245.00 |
| Apr 13 2024 | 0.174112 | 0.0224 | 14.76% | 0.151636 | 0.266984 | 0.151002 | 1,221.00 |
| Apr 12 2024 | 0.151712 | -0.080922 | -34.79% | 0.23243 | 0.274601 | 0.142117 | 897.00 |
| Apr 11 2024 | 0.232634 | -0.006555 | -2.74% | 0.194744 | 0.277051 | 0.146604 | 265,628.00 |
| Apr 10 2024 | 0.239189 | 0.011594 | 5.09% | 0.20458 | 0.274896 | 0.142962 | 579,157.00 |
| Apr 09 2024 | 0.227594 | -0.012633 | -5.26% | 0.268524 | 0.285487 | 0.111435 | 636,489.00 |
| Apr 08 2024 | 0.240227 | 0.089554 | 59.44% | 0.23024 | 0.279723 | 0.107171 | 935,913.00 |
| Apr 07 2024 | 0.150673 | -0.045161 | -23.06% | 0.135743 | 0.278238 | 0.10851 | 530,426.00 |
| Apr 06 2024 | 0.195834 | 0.053732 | 37.81% | 0.198577 | 0.272874 | 0.106895 | 577,192.00 |
| Apr 05 2024 | 0.142102 | 0.029836 | 26.58% | 0.23024 | 0.272916 | 0.104842 | 616,276.00 |
| Apr 04 2024 | 0.112267 | -0.132453 | -54.12% | 0.179052 | 0.265455 | 0.109145 | 635,504.00 |
| Apr 03 2024 | 0.24472 | 0.087591 | 55.74% | 0.157194 | 0.264859 | 0.102704 | 629,727.00 |
| Apr 02 2024 | 0.157129 | -0.037119 | -19.11% | 0.193657 | 0.266731 | 0.103018 | 665,015.00 |
| Apr 01 2024 | 0.194248 | 0.055985 | 40.49% | 0.116204 | 0.301626 | 0.107531 | 893,609.00 |
| Mar 31 2024 | 0.138263 | -0.146662 | -51.47% | 0.281019 | 0.304068 | 0.115568 | 493,105.00 |
| Mar 30 2024 | 0.284925 | 0.038183 | 15.47% | 0.254268 | 0.302993 | 0.109719 | 555,535.00 |
| Mar 29 2024 | 0.246742 | 0.105927 | 75.22% | 0.14083 | 0.303344 | 0.109072 | 605,027.00 |
| Mar 28 2024 | 0.140815 | -0.085577 | -37.80% | 0.227273 | 0.306519 | 0.110719 | 603,095.00 |
| Mar 27 2024 | 0.226391 | 0.063992 | 39.40% | 0.116204 | 0.297812 | 0.107531 | 746,563.00 |
| Mar 26 2024 | 0.162399 | -0.013819 | -7.84% | 0.200271 | 0.226984 | 0.106824 | 717,981.00 |
| Mar 25 2024 | 0.176218 | 0.0503 | 39.95% | 0.16468 | 0.226192 | 0.095057 | 1,215,058.00 |
| Mar 24 2024 | 0.125918 | -0.013087 | -9.41% | 0.138415 | 0.210723 | 0.09901 | 681,738.00 |
| Mar 23 2024 | 0.139005 | 0.029261 | 26.66% | 0.123 | 0.209733 | 0.09707 | 687,269.00 |
| Mar 22 2024 | 0.109744 | -0.048045 | -30.45% | 0.15786 | 0.213401 | 0.095932 | 800,862.00 |
| Mar 21 2024 | 0.157789 | 0.01875 | 13.49% | 0.139254 | 0.212565 | 0.098949 | 638,972.00 |
| Mar 20 2024 | 0.139039 | -0.025795 | -15.65% | 0.16468 | 0.208102 | 0.095057 | 777,412.00 |
| Mar 19 2024 | 0.164834 | -0.049336 | -23.04% | 0.122557 | 0.209807 | 0.097731 | 391,827.00 |
| Mar 18 2024 | 0.21417 | 0.101368 | 89.86% | 0.135145 | 0.215996 | 0.102364 | 985,832.00 |
| Mar 17 2024 | 0.112802 | 0.00453 | 4.18% | 0.115527 | 0.220428 | 0.100736 | 691,872.00 |
| Mar 16 2024 | 0.108272 | 0.000346 | 0.32% | 0.109905 | 0.134036 | 0.10155 | 1,005,307.00 |
| Mar 15 2024 | 0.107926 | -0.007852 | -6.78% | 0.135145 | 0.143564 | 0.102364 | 1,421,989.00 |
| Mar 14 2024 | 0.115778 | -0.005601 | -4.61% | 0.135145 | 0.143564 | 0.104412 | 880,514.00 |
| Mar 13 2024 | 0.121379 | -0.004413 | -3.51% | 0.10853 | 0.14373 | 0.10853 | 900,144.00 |
| Mar 12 2024 | 0.125793 | 0.016113 | 14.69% | 0.140312 | 0.141324 | 0.105936 | 964,340.00 |
| Mar 11 2024 | 0.109679 | -0.020121 | -15.50% | 0.10898 | 0.140711 | 0.096186 | 1,445,564.00 |
| Mar 10 2024 | 0.129801 | 0.012639 | 10.79% | 0.12807 | 0.136356 | 0.104873 | 922,441.00 |
| Mar 09 2024 | 0.117162 | -0.005115 | -4.18% | 0.105202 | 0.133258 | 0.103147 | 841,473.00 |
| Mar 08 2024 | 0.122277 | 0.016953 | 16.10% | 0.103829 | 0.135426 | 0.101068 | 1,004,936.00 |
| Mar 07 2024 | 0.105324 | -0.003723 | -3.41% | 0.108869 | 0.127758 | 0.100609 | 847,862.00 |
| Mar 06 2024 | 0.109047 | -0.001002 | -0.91% | 0.10898 | 0.12608 | 0.09565 | 961,430.00 |
| Mar 05 2024 | 0.110049 | 0.006307 | 6.08% | 0.104505 | 0.128643 | 0.09225 | 1,057,556.00 |
| Mar 04 2024 | 0.103742 | -0.006489 | -5.89% | 0.108933 | 0.128745 | 0.092741 | 1,266,567.00 |
| Mar 03 2024 | 0.110231 | 0.00354 | 3.32% | 0.10416 | 0.117015 | 0.093274 | 986,355.00 |
| Mar 02 2024 | 0.106691 | -0.010889 | -9.26% | 0.113709 | 0.117524 | 0.093322 | 1,002,542.00 |
