BOOETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.000309 | 0.000014 | 4.75% | 0.000294 | 0.00031 | 0.000293 | 8,871.00 |
Jun 29 2024 | 0.000295 | -0.00000400 | -1.34% | 0.000299 | 0.00031 | 0.000293 | 7,369.00 |
Jun 28 2024 | 0.000299 | -0.00002 | -6.27% | 0.000319 | 0.000325 | 0.000297 | 8,208.00 |
Jun 27 2024 | 0.000319 | -0.000022 | -6.45% | 0.000335 | 0.000341 | 0.000316 | 7,656.00 |
Jun 26 2024 | 0.000341 | -0.000021 | -5.80% | 0.000355 | 0.000355 | 0.000336 | 6,200.00 |
Jun 25 2024 | 0.000362 | 0.00000100 | 0.28% | 0.000362 | 0.000369 | 0.000349 | 3,971.00 |
Jun 24 2024 | 0.000361 | 0.00001 | 2.85% | 0.000346 | 0.000363 | 0.000329 | 5,820.00 |
Jun 23 2024 | 0.000351 | -0.00000500 | -1.40% | 0.000356 | 0.000375 | 0.000334 | 3,490.00 |
Jun 22 2024 | 0.000356 | 0.000011 | 3.19% | 0.000346 | 0.000366 | 0.000344 | 3,857.00 |
Jun 21 2024 | 0.000345 | -0.00000100 | -0.29% | 0.000345 | 0.000367 | 0.000339 | 4,521.00 |
Jun 20 2024 | 0.000346 | 0.000011 | 3.28% | 0.000337 | 0.000361 | 0.000335 | 4,526.00 |
Jun 19 2024 | 0.000335 | -0.000017 | -4.83% | 0.000354 | 0.000358 | 0.000332 | 3,788.00 |
Jun 18 2024 | 0.000352 | -0.000028 | -7.37% | 0.000373 | 0.000373 | 0.000324 | 3,056.00 |
Jun 17 2024 | 0.00038 | -0.000024 | -5.94% | 0.000402 | 0.00041 | 0.000371 | 3,725.00 |
Jun 16 2024 | 0.000404 | 0.00000200 | 0.50% | 0.000405 | 0.000412 | 0.000394 | 5,545.00 |
Jun 15 2024 | 0.000402 | -0.00000600 | -1.47% | 0.00041 | 0.000425 | 0.000402 | 5,259.00 |
Jun 14 2024 | 0.000408 | -0.000025 | -5.77% | 0.000433 | 0.000441 | 0.000407 | 4,918.00 |
Jun 13 2024 | 0.000433 | -0.00000500 | -1.14% | 0.000437 | 0.000444 | 0.000425 | 4,170.00 |
Jun 12 2024 | 0.000438 | 0.00001 | 2.34% | 0.000424 | 0.000452 | 0.000417 | 5,395.00 |
Jun 11 2024 | 0.000428 | -0.000012 | -2.73% | 0.000438 | 0.000445 | 0.000421 | 6,260.00 |
Jun 10 2024 | 0.00044 | -0.000015 | -3.30% | 0.000456 | 0.000459 | 0.000433 | 6,420.00 |
Jun 09 2024 | 0.000455 | 0.00001 | 2.25% | 0.000452 | 0.000458 | 0.000448 | 6,068.00 |
Jun 08 2024 | 0.000445 | -0.000034 | -7.10% | 0.000479 | 0.000483 | 0.000444 | 5,885.00 |
Jun 07 2024 | 0.000479 | -0.000043 | -8.24% | 0.000524 | 0.000529 | 0.000461 | 5,152.00 |
Jun 06 2024 | 0.000522 | -0.00000100 | -0.19% | 0.000524 | 0.000529 | 0.00051 | 5,183.00 |
Jun 05 2024 | 0.000523 | -0.000024 | -4.39% | 0.000548 | 0.000561 | 0.000521 | 4,995.00 |
Jun 04 2024 | 0.000547 | 0.000012 | 2.24% | 0.000532 | 0.000552 | 0.000529 | 2,759.00 |
Jun 03 2024 | 0.000535 | 0.000021 | 4.09% | 0.000514 | 0.000546 | 0.000507 | 4,957.00 |
Jun 02 2024 | 0.000514 | -0.00000100 | -0.19% | 0.000514 | 0.000534 | 0.000507 | 4,906.00 |
Jun 01 2024 | 0.000515 | -0.00000700 | -1.34% | 0.000527 | 0.000531 | 0.000509 | 5,266.00 |
May 31 2024 | 0.000522 | -0.00000400 | -0.76% | 0.000528 | 0.000537 | 0.00051 | 5,374.00 |
May 30 2024 | 0.000526 | -0.000024 | -4.36% | 0.000551 | 0.000554 | 0.000521 | 4,850.00 |
May 29 2024 | 0.00055 | 0.00000200 | 0.36% | 0.000547 | 0.000562 | 0.000534 | 4,827.00 |
May 28 2024 | 0.000548 | 0.00000500 | 0.92% | 0.000542 | 0.000549 | 0.000521 | 4,695.00 |
May 27 2024 | 0.000543 | -0.00000100 | -0.18% | 0.000541 | 0.000552 | 0.000525 | 4,794.00 |
May 26 2024 | 0.000544 | -0.000011 | -1.98% | 0.000555 | 0.000557 | 0.00053 | 4,960.00 |
May 25 2024 | 0.000555 | 0.000022 | 4.13% | 0.000533 | 0.000559 | 0.000531 | 4,906.00 |
May 24 2024 | 0.000533 | -0.00000400 | -0.74% | 0.000543 | 0.00056 | 0.000531 | 4,771.00 |
May 23 2024 | 0.000537 | -0.00003 | -5.29% | 0.000569 | 0.000569 | 0.000514 | 4,486.00 |
May 22 2024 | 0.000567 | -0.000022 | -3.74% | 0.000589 | 0.000593 | 0.000554 | 4,549.00 |
May 21 2024 | 0.000589 | -0.00004 | -6.36% | 0.000631 | 0.000638 | 0.000581 | 4,360.00 |
May 20 2024 | 0.000629 | -0.000079 | -11.16% | 0.000713 | 0.000788 | 0.000614 | 4,232.00 |
May 19 2024 | 0.000708 | -0.000013 | -1.80% | 0.000717 | 0.000761 | 0.000697 | 3,966.00 |
May 18 2024 | 0.000721 | 0.000053 | 7.93% | 0.000668 | 0.000744 | 0.000655 | 4,344.00 |
May 17 2024 | 0.000668 | -0.000025 | -3.61% | 0.000691 | 0.000724 | 0.000663 | 4,872.00 |
May 16 2024 | 0.000693 | 0.00006 | 9.48% | 0.000632 | 0.001098 | 0.000632 | 5,304.00 |
May 15 2024 | 0.000633 | 0.000069 | 12.23% | 0.000564 | 0.000661 | 0.000549 | 5,769.00 |
May 14 2024 | 0.000564 | -0.000012 | -2.08% | 0.000572 | 0.000587 | 0.000555 | 5,779.00 |
May 13 2024 | 0.000576 | -0.000043 | -6.95% | 0.00062 | 0.00062 | 0.000575 | 5,783.00 |
May 12 2024 | 0.000619 | -0.00000100 | -0.16% | 0.000619 | 0.000636 | 0.000616 | 5,267.00 |
May 11 2024 | 0.00062 | -0.00000200 | -0.32% | 0.000623 | 0.00064 | 0.000614 | 5,709.00 |
May 10 2024 | 0.000622 | 0.000026 | 4.36% | 0.000596 | 0.000645 | 0.000596 | 5,407.00 |
May 09 2024 | 0.000596 | 0.000023 | 4.01% | 0.00057 | 0.000597 | 0.000558 | 5,943.00 |
May 08 2024 | 0.000573 | 0.00000900 | 1.60% | 0.000562 | 0.00058 | 0.000539 | 4,591.00 |
May 07 2024 | 0.000564 | -0.000019 | -3.26% | 0.000585 | 0.000589 | 0.000557 | 5,377.00 |
May 06 2024 | 0.000583 | 0.00 | 0.00% | 0.000583 | 0.000598 | 0.000569 | 4,663.00 |
May 05 2024 | 0.000583 | 0.000097 | 19.96% | 0.000547 | 0.000584 | 0.000538 | 2,726.00 |
May 04 2024 | 0.000486 | -0.000095 | -16.35% | 0.00058 | 0.000584 | 0.00036 | 6,456.00 |
May 03 2024 | 0.000581 | 0.000017 | 3.01% | 0.000569 | 0.00059 | 0.000559 | 3,325.00 |
May 02 2024 | 0.000564 | 0.000011 | 1.99% | 0.000554 | 0.000583 | 0.00055 | 3,240.00 |
May 01 2024 | 0.000553 | 0.000027 | 5.13% | 0.000524 | 0.000568 | 0.000518 | 4,574.00 |
Apr 30 2024 | 0.000526 | -0.000016 | -2.95% | 0.000541 | 0.000547 | 0.000517 | 3,794.00 |
Apr 29 2024 | 0.000542 | 0.000014 | 2.65% | 0.000526 | 0.000554 | 0.000521 | 3,284.00 |
Apr 28 2024 | 0.000528 | 0.00000500 | 0.96% | 0.000524 | 0.000539 | 0.000512 | 4,848.00 |
Apr 27 2024 | 0.000523 | -0.000016 | -2.97% | 0.000535 | 0.000542 | 0.000507 | 4,374.00 |
Apr 26 2024 | 0.000539 | -0.000066 | -10.91% | 0.000605 | 0.000609 | 0.000534 | 4,715.00 |
Apr 25 2024 | 0.000605 | 0.000037 | 6.51% | 0.000566 | 0.00061 | 0.000564 | 4,916.00 |
Apr 24 2024 | 0.000568 | 0.000011 | 1.97% | 0.000558 | 0.000589 | 0.000553 | 5,611.00 |
Apr 23 2024 | 0.000557 | -0.000034 | -5.75% | 0.000589 | 0.0006 | 0.000555 | 5,289.00 |
Apr 22 2024 | 0.000591 | 0.000014 | 2.43% | 0.000576 | 0.000611 | 0.00057 | 5,455.00 |
Apr 21 2024 | 0.000577 | -0.000012 | -2.04% | 0.00059 | 0.000595 | 0.00057 | 5,691.00 |
Apr 20 2024 | 0.000589 | 0.000048 | 8.87% | 0.000559 | 0.000591 | 0.000547 | 5,708.00 |
Apr 19 2024 | 0.000541 | -0.000011 | -1.99% | 0.00055 | 0.000567 | 0.000513 | 5,087.00 |
Apr 18 2024 | 0.000552 | 0.00001 | 1.85% | 0.000543 | 0.000554 | 0.000514 | 4,845.00 |
Apr 17 2024 | 0.000542 | 0.000025 | 4.84% | 0.00052 | 0.000551 | 0.000498 | 3,966.00 |
Apr 16 2024 | 0.000517 | -0.000022 | -4.08% | 0.000543 | 0.000545 | 0.000486 | 4,381.00 |
Apr 15 2024 | 0.000539 | -0.000029 | -5.11% | 0.000571 | 0.00058 | 0.000528 | 3,982.00 |
Apr 14 2024 | 0.000568 | 0.000026 | 4.80% | 0.000567 | 0.000604 | 0.000536 | 2,591.00 |
Apr 13 2024 | 0.000542 | -0.000029 | -5.08% | 0.000579 | 0.000596 | 0.000515 | 1,076.00 |
Apr 12 2024 | 0.000571 | -0.00007 | -10.92% | 0.000641 | 0.000658 | 0.000538 | 1,006.00 |
Apr 11 2024 | 0.000641 | -0.000058 | -8.30% | 0.000699 | 0.000705 | 0.000632 | 1,393.00 |
Apr 10 2024 | 0.000699 | -0.000031 | -4.25% | 0.000745 | 0.000749 | 0.000678 | 1,290.00 |
Apr 09 2024 | 0.00073 | 0.0001 | 15.87% | 0.000631 | 0.000761 | 0.000617 | 1,494.00 |
Apr 08 2024 | 0.00063 | 0.000017 | 2.77% | 0.000615 | 0.000663 | 0.000614 | 1,604.00 |
Apr 07 2024 | 0.000613 | 0.00000500 | 0.82% | 0.000616 | 0.000675 | 0.000603 | 2,682.00 |
Apr 06 2024 | 0.000608 | 0.000026 | 4.47% | 0.000593 | 0.000618 | 0.00058 | 2,105.00 |
Apr 05 2024 | 0.000582 | -0.000028 | -4.59% | 0.000613 | 0.000621 | 0.000573 | 2,349.00 |
Apr 04 2024 | 0.00061 | -0.00003 | -4.69% | 0.000642 | 0.000653 | 0.000605 | 958.00 |
Apr 03 2024 | 0.00064 | -0.000044 | -6.43% | 0.000683 | 0.000703 | 0.000633 | 1,711.00 |
Apr 02 2024 | 0.000684 | 0.00000300 | 0.44% | 0.000688 | 0.00071 | 0.000662 | 1,742.00 |