BOSAGORA Historical Data - BOAEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
BOSAGORA (Cryptocurrency:BOAEUR)
BOSAGORA (Cryptocurrency:BOAEUR) Historical

BOSAGORA (BOAEUR)

0.035968

-0.001269

( -3.41% )

Updated: 10:57:24

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.01244742	52.9204765616	0.02352099	0.0237753	0.00744473	1583.06622089	CX
156	-0.22451197	-86.1915089344	0.26048038	0.38756743	0.00744473	103650.769063	CX
260	-0.00504508	-12.3010258332	0.04101349	0.47102522	0.00744473	728246.512	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.03722127	-0.000447	-1.19	0.0376206	0.03781984	0.03702582	0
1713829800	0.03766793	0.00101145	2.76	0.04000946	0.0404418	0.01413651	0
1713743400	0.03665648	4.1E-5	0.11	0.03652685	0.03708188	0.03624278	0
1713657000	0.03661588	0.00051287	1.42	0.03589262	0.03688882	0.0356038	0
1713570600	0.03610301	0.00028555	0.80	0.0357156	0.0368832	0.03391922	0
1713484200	0.03581746	0.00128645	3.73	0.03456649	0.03605034	0.03419714	0
1713397800	0.03453101	-0.001472	-4.09	0.03607069	0.03643571	0.03369897	0
1713311400	0.03600265	0.00018058	0.50	0.0358548	0.0363066	0.0348732	0
1713225000	0.03582207	-0.001217	-3.29	0.04000946	0.0404418	0.035397	0
1713138600	0.03703945	4.2E-5	0.11	0.03648664	0.0378042	0.03537877	0
1713052200	0.03699749	-0.000973	-2.56	0.03801418	0.038593	0.03516886	0
1712965800	0.03797084	-0.001219	-3.11	0.0392268	0.0399204	0.03716616	0
1712879400	0.03918996	-0.000208	-0.53	0.03932376	0.03977653	0.03894579	0
1712793000	0.03939826	0.00112903	2.95	0.03823591	0.03969382	0.03752642	0
1712706600	0.03826923	-0.001267	-3.20	0.03954795	0.03959591	0.0377886	0
1712620200	0.03953652	0.00107085	2.78	0.04000946	0.0404418	0.03858505	0
1712533800	0.03846567	0.00024395	0.64	0.03815694	0.0389148	0.03815694	0
1712447400	0.03822172	0.0005567	1.48	0.0375312	0.03855348	0.03737872	0
1712361000	0.03766502	-0.000247	-0.65	0.03795274	0.03805466	0.03669249	0
1712274600	0.03791227	0.00124853	3.41	0.03652783	0.0382626	0.0360834	0
1712188200	0.03666374	0.0001414	0.39	0.03655978	0.03715704	0.03604095	0
1712101800	0.03652234	-0.002487	-6.38	0.03893668	0.03893668	0.0360576	0
1712015400	0.03900935	-0.000631	-1.59	0.04000946	0.0404418	0.03816261	0
1711929000	0.03964061	0.00087163	2.25	0.03876939	0.03968135	0.03876939	0
1711842600	0.03876898	-0.000115	-0.30	0.03896888	0.0390986	0.03875625	0
1711756200	0.03888407	-0.000423	-1.08	0.0393588	0.03945064	0.03847488	0
1711669800	0.0393066	0.00096536	2.52	0.03852664	0.03970216	0.03825955	0
1711583400	0.03834124	-0.000416	-1.07	0.03871005	0.0396408	0.03794881	0
1711497000	0.03875684	0.00016604	0.43	0.03859518	0.03943866	0.03847437	0
1711410600	0.0385908	0.00124586	3.34	0.04000946	0.0404418	0.03703178	0
1711324200	0.03734494	0.00161974	4.53	0.03564	0.03744816	0.03550094	0
1711237800	0.0357252	0.00043609	1.24	0.03540252	0.0366456	0.03503664	0
1711151400	0.03528911	-0.000888	-2.45	0.03632663	0.03688261	0.03469203	0
1711065000	0.0361767	-0.001091	-2.93	0.03721215	0.03746999	0.0358506	0
1710978600	0.03726811	0.00295177	8.60	0.03425566	0.0374304	0.0335604	0
1710892200	0.03431634	-0.003062	-8.19	0.03739567	0.03761074	0.03397695	0
1710805800	0.03737875	-0.00031	-0.82	0.04000946	0.0404418	0.01413651	0
1710719400	0.03768904	0.00158582	4.39	0.03596384	0.03800167	0.03554818	0
1710633000	0.03610322	-0.002316	-6.03	0.03838578	0.03860933	0.03583528	0
1710546600	0.03841952	-0.001097	-2.78	0.04000946	0.0404418	0.0362358	0
1710460200	0.03951606	-0.00053	-1.32	0.04000946	0.0404418	0.03792832	0
1710373800	0.04004655	0.00079215	2.02	0.03932902	0.04043403	0.03918405	0
1710287400	0.0392544	-4.0E-5	-0.10	0.03927288	0.0398994	0.03817762	0
1710201000	0.03929439	0.001425	3.76	0.03426088	0.0398262	0.03378761	0
1710114600	0.03786939	0.00032406	0.86	0.03754601	0.0383664	0.0375	0
1710028200	0.03754533	0.00011913	0.32	0.03749778	0.03765732	0.037299	0
1709941800	0.0374262	0.00070652	1.92	0.03670323	0.0381919	0.0363936	0
1709855400	0.03671968	0.00030928	0.85	0.03638052	0.03740256	0.0361901	0
1709769000	0.0364104	0.00077413	2.17	0.03523725	0.0374316	0.03478971	0
1709682600	0.03563627	-0.001795	-4.80	0.03764762	0.03799313	0.0298464	0
1709596200	0.03743101	0.00257101	7.38	0.03426088	0.03771103	0.03378761	0
1709509800	0.03486	0.00051958	1.51	0.03426	0.03497596	0.03397713	0
1709423400	0.03434042	-0.000256	-0.74	0.03450852	0.03455177	0.03410638	0
1709337000	0.03459663	0.00055311	1.62	0.03390238	0.0348915	0.0336657	0
1709250600	0.03404352	-0.000498	-1.44	0.03426088	0.0352122	0.03355464	0
1709164200	0.03454127	0.00302521	9.60	0.0315342	0.03527245	0.0314095	0
1709077800	0.03151606	0.00150709	5.02	0.03006246	0.0318204	0.03000184	0
1708991400	0.03000897	0.00130791	4.56	0.02393062	0.0302265	0.01413651	0
1708905000	0.02870106	0.00012854	0.45	0.02857617	0.02878656	0.02844542	0
1708818600	0.02857252	0.00037564	1.33	0.02814055	0.02866068	0.028077	0
1708732200	0.02819688	-0.000221	-0.78	0.02844514	0.0285594	0.02802516	0
1708645800	0.02841777	-0.000347	-1.21	0.02870605	0.02884747	0.028248	0
1708559400	0.0287652	-0.000268	-0.92	0.02903748	0.02907881	0.02813783	0
1708473000	0.0290334	0.00021411	0.74	0.0288408	0.0293988	0.02822447	0
1708386600	0.02881929	-0.000178	-0.61	0.02393062	0.02921418	0.02377867	0
1708300200	0.02899681	0.00018061	0.63	0.028764	0.02915144	0.0285204	0
1708213800	0.0288162	-0.000255	-0.88	0.02905638	0.02907235	0.0281898	0
1708127400	0.02907152	0.00011686	0.40	0.02892798	0.02932029	0.02879031	0
1708041000	0.02895466	-4.5E-5	-0.16	0.02902133	0.02942587	0.0285966	0
1707954600	0.02899977	0.00115574	4.15	0.02783685	0.02910692	0.02761931	0
1707868200	0.02784403	5.6E-5	0.20	0.02774124	0.0280002	0.0270504	0
1707781800	0.02778763	0.00112158	4.21	0.02393062	0.02794627	0.02377867	0
1707695400	0.02666605	0.00022699	0.86	0.02639265	0.02688735	0.02638054	0
1707609000	0.02643906	0.00055641	2.15	0.02593135	0.02668288	0.0256806	0
1707522600	0.02588265	0.00064665	2.56	0.02528243	0.02674512	0.0251975	0
1707436200	0.025236	0.0005909	2.40	0.02467578	0.0253601	0.0246654	0
1707349800	0.0246451	0.00060648	2.52	0.02405166	0.0246985	0.02385712	0
1707263400	0.02403862	0.00020073	0.84	0.02384849	0.0242118	0.02376612	0
1707177000	0.02383789	0.00014836	0.63	0.02393062	0.0242766	0.02363902	0
1707090600	0.02368953	-0.000223	-0.93	0.02393062	0.02398915	0.0235788	0
1707004200	0.02391253	-7.6E-5	-0.32	0.02401179	0.02410389	0.02387966	0
1706917800	0.02398812	0.00021975	0.92	0.02378752	0.02410407	0.02362658	0
1706831400	0.02376837	0.00011763	0.50	0.02364675	0.02386471	0.02325829	0
1706745000	0.02365074	-6.0E-6	-0.03	0.02381725	0.02419942	0.0234748	0
1706658600	0.02365662	-0.000314	-1.31	0.0239724	0.02425899	0.02365662	0
1706572200	0.0239704	0.00071191	3.06	0.02275464	0.024042	0.02250333	0
1706485800	0.02325849	-5.8E-5	-0.25	0.02330773	0.02368903	0.02305334	0
1706399400	0.02331616	0.0001582	0.68	0.0231378	0.02336793	0.02291217	0
1706313000	0.02315796	0.00105411	4.77	0.02212354	0.02332684	0.02204458	0
1706226600	0.02210385	-2.4E-5	-0.11	0.02209686	0.02219944	0.02192703	0
1706140200	0.02212761	0.00015021	0.68	0.0220581	0.02247	0.02179704	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions