BOSAGORA Historical Data - BOAUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

BOSAGORA (BOAUSD)

0.038769

0.000201

( 0.52% )

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	0.01274431	48.9693027116	0.0260251	0.0278584	0.00801712	1583.06622089	CX
156	-0.2535709	-86.7382606251	0.29234031	0.45044237	0.00801712	103969.304578	CX
260	-0.00699638	-15.287357653	0.04576579	0.55598657	0.00801712	728363.923667	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.03852	-0.00131	-3.29	0.03984633	0.04024529	0.03813994	0
1713916200	0.03983012	-0.000293	-0.73	0.04008039	0.04031713	0.03952107	0
1713829800	0.04012317	0.0011294	2.90	0.04111434	0.041229	0.03943969	0
1713743400	0.03899377	4.6E-5	0.12	0.038868	0.03941307	0.03856456	0
1713657000	0.0389478	0.00051822	1.35	0.03829515	0.0392675	0.03795253	0
1713570600	0.03842958	0.00032101	0.84	0.03803024	0.0392979	0.0357612	0
1713484200	0.03810857	0.0013141	3.57	0.03676979	0.03847886	0.03650869	0
1713397800	0.03679447	-0.001438	-3.76	0.03830637	0.03867472	0.03591974	0
1713311400	0.03823228	0.00016899	0.44	0.03805435	0.03856933	0.03703436	0
1713225000	0.03806329	-0.001412	-3.58	0.04111434	0.041229	0.03739921	0
1713138600	0.03947505	0.00078357	2.03	0.03859189	0.03950882	0.03730147	0
1713052200	0.03869148	-0.001586	-3.94	0.04025745	0.0407669	0.03696118	0
1712965800	0.0402774	-0.001765	-4.20	0.0420054	0.04271729	0.0396168	0
1712879400	0.04204226	-0.000292	-0.69	0.04233561	0.04275475	0.04174103	0
1712793000	0.04233427	0.0008277	1.99	0.04146897	0.04265337	0.04052541	0
1712706600	0.04150657	-0.001519	-3.53	0.04296378	0.0430478	0.04096735	0
1712620200	0.04302573	0.00136492	3.28	0.04111434	0.04360899	0.04073052	0
1712533800	0.04166081	0.00028745	0.69	0.04134299	0.04215273	0.04134232	0
1712447400	0.04137336	0.00057842	1.42	0.04066429	0.04175559	0.04050021	0
1712361000	0.04079494	-0.000278	-0.68	0.04111434	0.041229	0.0396094	0
1712274600	0.04107312	0.00138888	3.50	0.03964259	0.0415814	0.03906862	0
1712188200	0.03968424	0.00040202	1.02	0.03929842	0.04015875	0.0387576	0
1712101800	0.03928222	-0.002642	-6.30	0.04179641	0.04179641	0.03875047	0
1712015400	0.04192399	-0.000838	-1.96	0.02722475	0.04203769	0.02715778	0
1711929000	0.0427617	0.00096347	2.31	0.04183911	0.04279216	0.04183234	0
1711842600	0.04179823	-0.000141	-0.34	0.04191236	0.04220719	0.0417588	0
1711756200	0.04193911	-0.000518	-1.22	0.04246126	0.04255778	0.04146256	0
1711669800	0.04245665	0.000917	2.21	0.04170145	0.04296561	0.04137089	0
1711583400	0.04153965	-0.00046	-1.10	0.04200145	0.0430171	0.041028	0
1711497000	0.04199983	4.3E-5	0.10	0.04186848	0.04293091	0.04164966	0
1711410600	0.04195668	0.00155507	3.85	0.02722475	0.04272142	0.02715778	0
1711324200	0.04040161	0.00178905	4.63	0.03844859	0.04054357	0.03830498	0
1711237800	0.03861256	0.000551	1.45	0.03823843	0.0395262	0.03782366	0
1711151400	0.03806156	-0.001222	-3.11	0.03930132	0.03998045	0.03738631	0
1711065000	0.03928365	-0.001411	-3.47	0.04075741	0.04091907	0.03878429	0
1710978600	0.04069441	0.00337347	9.04	0.03728593	0.0408655	0.03651029	0
1710892200	0.03732094	-0.003344	-8.22	0.04062673	0.04087068	0.0369288	0
1710805800	0.04066526	-0.000354	-0.86	0.02722475	0.04118778	0.02715778	0
1710719400	0.04101891	0.00188441	4.82	0.03938429	0.04129549	0.03875011	0
1710633000	0.0391345	-0.002643	-6.33	0.04173624	0.042	0.03901337	0
1710546600	0.04177777	-0.001103	-2.57	0.02722475	0.04231231	0.02715778	0
1710460200	0.04288079	-0.000991	-2.26	0.04383092	0.04427024	0.04117533	0
1710373800	0.04387207	0.00098815	2.30	0.04284085	0.04422456	0.04280238	0
1710287400	0.04288392	-0.000411	-0.95	0.04339539	0.0437827	0.04154337	0
1710201000	0.04329453	0.00186876	4.51	0.02722475	0.0437396	0.02715778	0
1710114600	0.04142577	0.00031636	0.77	0.04109198	0.04199556	0.04097142	0
1710028200	0.04110941	0.0001227	0.30	0.04098784	0.04120964	0.040833	0
1709941800	0.04098671	0.00073564	1.83	0.04019194	0.04202151	0.03988675	0
1709855400	0.04025107	0.00059761	1.51	0.0395888	0.040839	0.03944664	0
1709769000	0.03965346	0.00103981	2.69	0.03823857	0.04056	0.03770719	0
1709682600	0.03861365	-0.002069	-5.09	0.04098219	0.04143572	0.0364144	0
1709596200	0.04068311	0.00288948	7.65	0.02722475	0.04108884	0.02715778	0
1709509800	0.03779363	0.00057586	1.55	0.03719983	0.03795076	0.03688905	0
1709423400	0.03721777	-0.000308	-0.82	0.03748634	0.03748634	0.03698259	0
1709337000	0.03752562	0.00065654	1.78	0.03671904	0.03789	0.03648714	0
1709250600	0.03686908	-0.000624	-1.66	0.03738783	0.03819456	0.03630972	0
1709164200	0.0374931	0.0032946	9.63	0.03422422	0.03839903	0.034045	0
1709077800	0.0341985	0.00148392	4.54	0.03277511	0.03455424	0.03270912	0
1708991400	0.03271458	0.00165581	5.33	0.02722475	0.03297448	0.02715778	0
1708905000	0.03105877	0.00012442	0.40	0.03093945	0.031173	0.03077185	0
1708818600	0.03093435	0.0004123	1.35	0.0304501	0.03101434	0.030351	0
1708732200	0.03052205	-0.00026	-0.84	0.03077998	0.03089599	0.0303235	0
1708645800	0.03078184	-0.000391	-1.25	0.03107234	0.03121566	0.03056346	0
1708559400	0.03117297	-0.000215	-0.68	0.0313555	0.03143214	0.030411	0
1708473000	0.0313878	0.00032921	1.06	0.0310837	0.03177559	0.03049228	0
1708386600	0.03105859	-0.000226	-0.72	0.02722475	0.03149994	0.02715778	0
1708300200	0.03128458	0.00023883	0.77	0.0309867	0.03143937	0.03073743	0
1708213800	0.03104575	-0.00029	-0.93	0.03129795	0.03132488	0.03040557	0
1708127400	0.03133591	0.00015654	0.50	0.0311683	0.03151416	0.03099246	0
1708041000	0.03117937	5.1E-5	0.16	0.03110212	0.03171403	0.03081672	0
1707954600	0.03112791	0.00132201	4.44	0.02984359	0.03123496	0.0295667	0
1707868200	0.0298059	-0.000212	-0.71	0.02998149	0.03022888	0.02903878	0
1707781800	0.03001775	0.00110368	3.82	0.02722475	0.03019738	0.02715778	0
1707695400	0.02891407	0.00022056	0.77	0.02862001	0.02913581	0.02855771	0
1707609000	0.02869351	0.00039375	1.39	0.02833833	0.02890044	0.02814275	0
1707522600	0.02829976	0.00108084	3.97	0.02722475	0.02892343	0.02715778	0
1707436200	0.02721892	0.00064704	2.44	0.02665071	0.02736641	0.02661977	0
1707349800	0.02657188	0.00069642	2.69	0.02586514	0.0266282	0.02566095	0
1707263400	0.02587546	0.00028552	1.12	0.02559286	0.02600934	0.0255128	0
1707177000	0.02558994	6.3E-5	0.25	0.01327497	0.02608906	0.01316417	0
1707090600	0.02552736	-0.000253	-0.98	0.02578554	0.02585564	0.02542244	0
1707004200	0.02577987	-0.00012	-0.46	0.0259099	0.02601091	0.0257624	0
1706917800	0.02589949	7.6E-5	0.29	0.02584457	0.02605796	0.02555037	0
1706831400	0.02582355	0.00025517	1.00	0.025551	0.02595948	0.0251226	0
1706745000	0.02556838	-0.000125	-0.49	0.02580521	0.02624171	0.025396	0
1706658600	0.02569351	-0.00025	-0.96	0.02590876	0.02626293	0.025626	0
1706572200	0.02594347	0.00071552	2.84	0.01327497	0.025977	0.01316417	0
1706485800	0.02522795	-5.1E-5	-0.20	0.02527801	0.02567559	0.02497051	0
1706399400	0.0252793	0.00015386	0.61	0.02507178	0.02531372	0.02485114	0
1706313000	0.02512544	0.00117149	4.89	0.02395236	0.02533746	0.02390468	0
1706226600	0.02395395	-0.000141	-0.59	0.02403347	0.02415345	0.02371559	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