CurrencyBeacon logo}}

Crypto Rate Dashboard

Bogged Finance Price Chart

BOG/USD
$0.005526
0.38%

BOG Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-28 $0.21728166 $0.218264 $0.20465983 $0.20723421 $272.40
2022-11-27 $0.2201532 $0.22374452 $0.21676315 $0.21711015 $1,366.66
2022-11-26 $0.21470776 $0.22591036 $0.21458384 $0.22026009 $3,070.76
2022-11-25 $0.21729128 $0.21777182 $0.20300762 $0.21466348 $3,654.79
2022-11-24 $0.21469159 $0.22179569 $0.21240616 $0.21738694 $9,186.45
2022-11-23 $0.19666089 $0.22090855 $0.19545279 $0.2142897 $10,136.56
2022-11-22 $0.18654838 $0.19672038 $0.18530663 $0.19639463 $8,873.82
2022-11-21 $0.19419028 $0.1948593 $0.18317045 $0.18647708 $7,012.83
2022-11-20 $0.20130485 $0.20214445 $0.19416707 $0.19431198 $493.81
2022-11-19 $0.20163175 $0.20217422 $0.19863422 $0.2011781 $563.38
2022-11-18 $0.19818136 $0.20311627 $0.19818136 $0.20161752 $623.69
2022-11-17 $0.19936467 $0.20030609 $0.1957415 $0.19813716 $2,124.16
2022-11-16 $0.20284927 $0.20533114 $0.19826559 $0.19941335 $2,876.47
2022-11-15 $0.20253728 $0.20458868 $0.19891325 $0.2028226 $6,563.44
2022-11-14 $0.19987138 $0.2110436 $0.19392546 $0.20226804 $1,684.89
2022-11-13 $0.20656846 $0.20915343 $0.19819081 $0.20000946 $4,060.48
2022-11-12 $0.20930658 $0.21031188 $0.19769488 $0.20634842 $2,376.25
2022-11-11 $0.22130995 $0.2219189 $0.20397696 $0.20912436 $1,430.47
2022-11-10 $0.19519984 $0.22784653 $0.19401135 $0.2215629 $2,906.51
2022-11-09 $0.23271508 $0.23558196 $0.19028512 $0.19476027 $13,698.58
2022-11-08 $0.23814179 $0.27464493 $0.21453933 $0.23281712 $6,455.58
2022-11-07 $0.23879416 $0.24234027 $0.23079622 $0.23807877 $2,232.02
2022-11-06 $0.23484426 $0.24793039 $0.23393282 $0.23927015 $11,846.64
2022-11-05 $0.23086037 $0.23990515 $0.22568528 $0.23481443 $18,756.00
2022-11-04 $0.21793506 $0.23506736 $0.21729505 $0.23067378 $5,361.76
2022-11-03 $0.21209473 $0.22331856 $0.21096396 $0.21792827 $1,670.19
2022-11-02 $0.21518627 $0.221821 $0.20868542 $0.21211188 $10,877.24
2022-11-01 $0.23580241 $0.24110135 $0.2091038 $0.21543828 $36,037.88
2022-10-31 $0.23279131 $0.24683807 $0.22773832 $0.23598971 $7,180.14
2022-10-30 $0.22677991 $0.23627475 $0.22533354 $0.23284575 $1,798.90