BOSAGORA Historical Data - BOAGBP | 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:BOAGBP)
BOSAGORA (Cryptocurrency:BOAGBP) Historical

BOSAGORA (BOAGBP)

0.030975

0.000024

( 0.08% )

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	0.01011856	48.5149065524	0.0208566	0.02099872	0.00638968	1583.06622089	CX
156	-0.18017424	-85.330216425	0.2111494	0.32683308	0.00638968	103620.366035	CX
260	-0.00665537	-17.6860915857	0.03763053	0.3996363	0.00638968	728168.912952	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.03094933	-0.001045	-3.27	0.03209697	0.03230162	0.0306561	0
1713916200	0.03199391	-0.000509	-1.57	0.03245127	0.03262528	0.03184032	0
1713829800	0.03250326	0.0009968	3.16	0.03145511	0.0329173	0.03040486	0
1713743400	0.03150646	-7.0E-6	-0.02	0.03151391	0.03190575	0.03123368	0
1713657000	0.03151326	0.00042789	1.38	0.03100595	0.03177098	0.03071169	0
1713570600	0.03108537	0.00043099	1.41	0.03056703	0.0315624	0.02901096	0
1713484200	0.03065438	0.00108686	3.68	0.02961361	0.03088617	0.02926683	0
1713397800	0.02956752	-0.001197	-3.89	0.03077313	0.03112039	0.02886285	0
1713311400	0.03076444	0.00019551	0.64	0.03056043	0.03101704	0.02983094	0
1713225000	0.03056893	-0.001173	-3.70	0.03145511	0.03214189	0.03019077	0
1713138600	0.03174148	9.8E-5	0.31	0.03145511	0.03186323	0.03040486	0
1713052200	0.03164334	-0.000867	-2.67	0.03250981	0.03290068	0.03010134	0
1712965800	0.03251055	-0.000979	-2.92	0.03355782	0.03412244	0.03188491	0
1712879400	0.03348945	-0.000246	-0.73	0.0337135	0.03405	0.03331386	0
1712793000	0.03373579	0.0010094	3.08	0.03272743	0.03398414	0.03221856	0
1712706600	0.03272639	-0.00117	-3.45	0.03386193	0.03388519	0.03236215	0
1712620200	0.03389603	0.00107128	3.26	0.03133756	0.03452335	0.03088511	0
1712533800	0.03282475	0.00023863	0.73	0.03254763	0.03314704	0.03254089	0
1712447400	0.03258612	0.00041648	1.29	0.03207905	0.03292339	0.03196984	0
1712361000	0.03216964	-0.000299	-0.92	0.03247074	0.03259711	0.03150101	0
1712274600	0.03246907	0.00110155	3.51	0.03133756	0.03276972	0.03088511	0
1712188200	0.03136752	0.00011347	0.36	0.0312499	0.0318083	0.03087084	0
1712101800	0.03125405	-0.002116	-6.34	0.0332887	0.03329343	0.03087603	0
1712015400	0.03336979	-0.000229	-0.68	0.03294697	0.03359995	0.03263757	0
1711929000	0.03359905	0.00057825	1.75	0.03305058	0.03360578	0.03305058	0
1711842600	0.0330208	-0.000176	-0.53	0.03319148	0.03336309	0.03296884	0
1711756200	0.03319689	-0.000449	-1.33	0.03360215	0.03364819	0.03285182	0
1711669800	0.03364542	0.00074034	2.25	0.03304463	0.0339408	0.03273327	0
1711583400	0.03290508	-0.000162	-0.49	0.03299999	0.03377606	0.0324445	0
1711497000	0.03306701	0.00012023	0.36	0.03294697	0.03359995	0.0328136	0
1711410600	0.03294678	0.00091004	2.84	0.03181482	0.03356137	0.03164817	0
1711324200	0.03203674	0.00139222	4.54	0.0306284	0.03215035	0.03045498	0
1711237800	0.03064452	0.00039055	1.29	0.03035322	0.03140305	0.03002982	0
1711151400	0.03025397	-0.000745	-2.40	0.03105632	0.03160854	0.02973162	0
1711065000	0.0309987	-0.000846	-2.66	0.03181482	0.03199414	0.03085468	0
1710978600	0.03184519	0.0026284	9.00	0.02928586	0.03191773	0.02868492	0
1710892200	0.02921679	-0.002674	-8.38	0.03187955	0.03202986	0.02916043	0
1710805800	0.0318908	-0.000201	-0.63	0.02155804	0.03370017	0.02152577	0
1710719400	0.03209227	0.00136428	4.44	0.03102363	0.03236988	0.03052499	0
1710633000	0.03072799	-0.002101	-6.40	0.03269304	0.0329477	0.03057784	0
1710546600	0.03282859	-0.00089	-2.64	0.02155804	0.03315007	0.02152577	0
1710460200	0.03371872	-0.000458	-1.34	0.03418752	0.0345	0.03244316	0
1710373800	0.03417706	0.00083746	2.51	0.03333886	0.03434851	0.03326719	0
1710287400	0.0333396	8.0E-6	0.02	0.03342457	0.03424288	0.03244586	0
1710201000	0.03333117	0.00136017	4.25	0.02155804	0.03405647	0.02152577	0
1710114600	0.031971	3.1E-5	0.10	0.03194029	0.03249773	0.03180367	0
1710028200	0.03194034	5.6E-5	0.18	0.03184235	0.03204601	0.03174933	0
1709941800	0.03188482	0.00048926	1.56	0.03135445	0.0324	0.03099222	0
1709855400	0.03139556	0.00030843	0.99	0.03116251	0.03189481	0.03093641	0
1709769000	0.03108713	0.00068912	2.27	0.03009606	0.031845	0.02970817	0
1709682600	0.03039801	-0.001627	-5.08	0.03229635	0.03245637	0.02649035	0
1709596200	0.03202465	0.00219376	7.35	0.02155804	0.0323388	0.02152577	0
1709509800	0.02983089	0.00043917	1.49	0.029346	0.02992879	0.02916684	0
1709423400	0.02939172	-0.000228	-0.77	0.02958913	0.02958913	0.02918679	0
1709337000	0.02962002	0.0004272	1.46	0.02906867	0.02992764	0.02887702	0
1709250600	0.02919282	0.00015447	0.53	0.0289098	0.0298956	0.027918	0
1709164200	0.02903835	0.00218455	8.13	0.0269	0.03024	0.02677141	0
1709077800	0.0268538	0.00119362	4.65	0.02571196	0.0270762	0.02524461	0
1708991400	0.02566018	0.00115322	4.71	0.02155804	0.02587705	0.02152577	0
1708905000	0.02450696	5.4E-5	0.22	0.02443169	0.02460306	0.0243	0
1708818600	0.02445258	0.00036649	1.52	0.02401228	0.02448445	0.02396175	0
1708732200	0.02408609	-0.000216	-0.89	0.02436493	0.0244102	0.02393075	0
1708645800	0.02430183	-0.000337	-1.37	0.02459764	0.02467152	0.024204	0
1708559400	0.0246391	-0.000175	-0.71	0.02486095	0.02488405	0.02410104	0
1708473000	0.0248141	0.00014228	0.58	0.02468736	0.02506613	0.02423569	0
1708386600	0.02467182	-0.000127	-0.51	0.02155804	0.02494478	0.02152577	0
1708300200	0.0247988	0.00015131	0.61	0.02460913	0.02491778	0.02443749	0
1708213800	0.02464749	-0.000146	-0.59	0.02476978	0.02479617	0.02412732	0
1708127400	0.02479392	0.00015071	0.61	0.024714	0.02496941	0.02458284	0
1708041000	0.02464321	2.0E-6	0.01	0.02465331	0.02512462	0.02442541	0
1707954600	0.02464153	0.00098079	4.15	0.02365578	0.02486301	0.02346112	0
1707868200	0.02366074	2.0E-5	0.08	0.02364553	0.02382454	0.02307603	0
1707781800	0.0236403	0.00096582	4.26	0.02155804	0.02382	0.02152577	0
1707695400	0.02267448	0.00018111	0.81	0.0225128	0.02291326	0.02241321	0
1707609000	0.02249337	0.00043178	1.96	0.02210931	0.02268591	0.02196042	0
1707522600	0.02206159	0.00052083	2.42	0.02155804	0.02278195	0.02152577	0
1707436200	0.02154076	0.00052267	2.49	0.02106451	0.02164847	0.02106451	0
1707349800	0.02101809	0.00049139	2.39	0.02051867	0.02103485	0.02036113	0
1707263400	0.0205267	0.00010908	0.53	0.02041277	0.02066228	0.02035024	0
1707177000	0.02041762	0.00018325	0.91	0.01072367	0.02079598	0.01071132	0
1707090600	0.02023437	-0.000164	-0.80	0.02040669	0.02046517	0.02009397	0
1707004200	0.02039853	-9.0E-5	-0.44	0.02055291	0.02055291	0.02034885	0
1706917800	0.02048887	0.00022423	1.11	0.02030309	0.02055849	0.02014519	0
1706831400	0.02026464	0.00011261	0.56	0.0201408	0.0203223	0.01982434	0
1706745000	0.02015203	-8.9E-5	-0.44	0.0203023	0.02059616	0.02002381	0
1706658600	0.02024118	-0.000195	-0.95	0.02037488	0.02070843	0.02024118	0
1706572200	0.02043666	0.00056494	2.84	0.01072367	0.02048147	0.01071132	0
1706485800	0.01987172	-5.6E-5	-0.28	0.01992155	0.02021221	0.01972374	0
1706399400	0.01992813	0.00014806	0.75	0.01978322	0.01995577	0.01957184	0
1706313000	0.01978007	0.00093632	4.97	0.01885782	0.01993951	0.01882226	0
1706226600	0.01884375	-9.9E-5	-0.52	0.01891226	0.01899517	0.01867318	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