- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bomb Money (BSHARE) historical data and Live price
Bomb Money
BSHARE$ 0.152063 -6.089 % 
0.00000235 BTC
0.00000235 BTC MARKET CAP
0
0
24H VOLUME
24.41316406
24.41316406
CIRC.SUPPLY
0
0
MAX SUPPLY
70.001 k
70.001 k
Rank7,744
1H 0.00 %
24H -6.09 %
7D -1.57 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/22 | 2.205 | 2.409 | 1.746 | 1.831 | 31,054.37 | 0 |
| 7/25/22 | 2.272 | 2.44 | 1.937 | 2.205 | 28,830.69 | 0 |
| 7/24/22 | 3.12 | 3.131 | 2.268 | 2.272 | 29,758.68 | 0 |
| 7/23/22 | 3.703 | 4.086 | 3.097 | 3.12 | 28,106.24 | 0 |
| 7/22/22 | 3.752 | 4.135 | 3.546 | 3.703 | 57,470.43 | 0 |
| 7/21/22 | 7.09 | 7.09 | 3.716 | 3.749 | 167,739.33 | 0 |
| 7/20/22 | 6.547 | 9.065 | 6.458 | 7.09 | 49,985.23 | 0 |
| 7/19/22 | 8.625 | 8.678 | 6.521 | 6.547 | 71,722.07 | 0 |
| 7/18/22 | 11.352 | 12.177 | 8.222 | 8.625 | 120,953.43 | 0 |
| 7/17/22 | 14.1 | 15.048 | 11.177 | 11.352 | 83,091.19 | 0 |
| 7/16/22 | 14.3 | 14.994 | 13.605 | 14.1 | 152,537.85 | 0 |
| 7/15/22 | 18.182 | 18.268 | 13.298 | 14.3 | 282,471.73 | 0 |
| 7/14/22 | 17.654 | 23.452 | 17.103 | 18.182 | 283,645.84 | 0 |
| 7/13/22 | 15.35 | 20.783 | 15.294 | 17.654 | 166,056.54 | 0 |
| 7/12/22 | 15.802 | 16.743 | 15.35 | 15.35 | 81,033.51 | 0 |
| 7/11/22 | 16.377 | 16.596 | 15.134 | 15.802 | 85,349.1 | 0 |
| 7/10/22 | 15.534 | 16.892 | 14.79 | 16.377 | 121,154.23 | 0 |
| 7/9/22 | 15.878 | 16.819 | 14.658 | 15.534 | 105,785.93 | 0 |
| 7/8/22 | 16.096 | 16.611 | 14.158 | 15.878 | 78,480.98 | 0 |
| 7/7/22 | 16.678 | 17.238 | 15.571 | 16.096 | 78,835.81 | 0 |
| 7/6/22 | 17.904 | 18.26 | 16.474 | 16.678 | 93,929.72 | 0 |
| 7/5/22 | 19.864 | 20.686 | 15.674 | 17.908 | 145,901.81 | 0 |
| 7/4/22 | 18.713 | 22.471 | 16.971 | 19.864 | 211,461.6 | 0 |
| 7/3/22 | 14.526 | 18.713 | 13.631 | 18.713 | 80,538.04 | 0 |
| 7/2/22 | 12.959 | 14.715 | 12.814 | 14.526 | 45,050.99 | 0 |
| 7/1/22 | 14.254 | 14.691 | 12.959 | 12.959 | 200,866.76 | 0 |
| 6/30/22 | 15.586 | 16.459 | 12.506 | 14.254 | 248,278.94 | 0 |
| 6/29/22 | 15.257 | 16.147 | 14.012 | 15.586 | 363,354.07 | 0 |
| 6/28/22 | 17.864 | 18.083 | 14.968 | 15.257 | 355,697.03 | 0 |
| 6/27/22 | 18.826 | 19.675 | 16.52 | 17.864 | 114,472.75 | 0 |
| 6/26/22 | 21.098 | 21.775 | 18.119 | 18.826 | 99,357.09 | 0 |
| 6/25/22 | 23.18 | 23.18 | 20.03 | 21.098 | 55,233.76 | 0 |
| 6/24/22 | 21.608 | 23.294 | 21.299 | 23.18 | 36,555.31 | 0 |
| 6/23/22 | 21.403 | 22.051 | 20.964 | 21.608 | 101,532.83 | 0 |
| 6/22/22 | 20.676 | 22.234 | 19.852 | 21.403 | 148,176.77 | 0 |
| 6/21/22 | 20.609 | 24.291 | 20.527 | 20.676 | 261,933.83 | 0 |
| 6/20/22 | 20.644 | 25.982 | 18.145 | 20.609 | 264,762.45 | 0 |
| 6/19/22 | 21.571 | 23.144 | 20.031 | 20.644 | 176,294.18 | 0 |
| 6/18/22 | 29.191 | 29.692 | 19.837 | 21.571 | 575,512.31 | 0 |
| 6/17/22 | 29.847 | 48.287 | 26.229 | 29.191 | 727,732.86 | 0 |
| 6/16/22 | 29.257 | 32.89 | 25.746 | 29.847 | 556,886.44 | 0 |
| 6/15/22 | 22.2 | 33.304 | 17.151 | 29.257 | 296,728.83 | 0 |
| 6/14/22 | 21.214 | 22.614 | 18.903 | 22.2 | 242,307.91 | 0 |
| 6/13/22 | 21.937 | 22.151 | 14.005 | 21.214 | 181,248.99 | 0 |
| 6/12/22 | 23.082 | 23.864 | 21.658 | 21.937 | 154,222.41 | 0 |
| 6/11/22 | 22.454 | 28.99 | 20.427 | 23.082 | 299,270.02 | 0 |
| 6/10/22 | 32.578 | 34.381 | 21.338 | 22.454 | 212,328.77 | 0 |
| 6/9/22 | 37.122 | 37.879 | 32.477 | 32.578 | 114,298.68 | 0 |
| 6/8/22 | 42.18 | 42.466 | 36.083 | 37.122 | 215,519.77 | 0 |
| 6/7/22 | 43.934 | 45.61 | 38.681 | 42.18 | 173,316.3 | 0 |
| 6/6/22 | 47.086 | 48.587 | 43.089 | 43.934 | 202,679.83 | 0 |
| 6/5/22 | 45.087 | 52.394 | 41.865 | 47.086 | 205,113.57 | 0 |
| 6/4/22 | 46.497 | 46.934 | 43.45 | 45.087 | 239,830.7 | 0 |
| 6/3/22 | 54.825 | 56.096 | 43.996 | 46.497 | 417,742.84 | 0 |
| 6/2/22 | 49.29 | 56.998 | 47.627 | 54.825 | 431,571.77 | 0 |
| 6/1/22 | 52.405 | 57.924 | 46.383 | 49.29 | 315,367.61 | 0 |
| 5/31/22 | 66.115 | 66.531 | 51.251 | 52.405 | 482,201.15 | 0 |
| 5/30/22 | 69.222 | 82.073 | 60.915 | 66.115 | 1,219,735.41 | 0 |
| 5/29/22 | 56.554 | 86.514 | 55.657 | 69.222 | 1,145,499.1 | 0 |
| 5/28/22 | 48.615 | 60.091 | 44.308 | 56.554 | 1,000,495.57 | 0 |
| 5/27/22 | 59.463 | 65.371 | 40.692 | 49.135 | 1,393,478.82 | 0 |
| 5/26/22 | 58.31 | 79.632 | 48.936 | 59.463 | 994,311.43 | 0 |
| 5/25/22 | 60.022 | 67.186 | 57.595 | 58.31 | 700,952.23 | 0 |
| 5/24/22 | 85.853 | 94.848 | 60.022 | 60.022 | 2,607,211.86 | 0 |
| 5/23/22 | 63.327 | 152.004 | 63.113 | 85.853 | 2,268,160.04 | 0 |
| 5/22/22 | 53.215 | 63.919 | 53.045 | 63.327 | 285,657.09 | 0 |
| 5/21/22 | 48.417 | 53.31 | 48.038 | 53.215 | 222,108.63 | 0 |
| 5/20/22 | 67.658 | 67.658 | 47.971 | 48.417 | 238,271.23 | 0 |
| 5/19/22 | 60.365 | 67.658 | 57.063 | 67.658 | 272,716.37 | 0 |
| 5/18/22 | 66.146 | 66.416 | 56.984 | 60.365 | 355,452.02 | 0 |
| 5/17/22 | 66.675 | 74.693 | 64.998 | 66.146 | 325,951.76 | 0 |
| 5/16/22 | 71.519 | 72.484 | 64.725 | 66.675 | 200,199.98 | 0 |
| 5/15/22 | 72.253 | 73.939 | 66.191 | 71.519 | 368,511.36 | 0 |
| 5/14/22 | 70.823 | 77.216 | 65.557 | 72.253 | 614,652.81 | 0 |
| 5/13/22 | 44.844 | 77.684 | 43.563 | 70.823 | 626,913.14 | 0 |
| 5/12/22 | 67.317 | 69.529 | 41.756 | 44.844 | 493,663.05 | 0 |
| 5/11/22 | 93.248 | 100.988 | 67.121 | 67.317 | 379,290.96 | 0 |
| 5/10/22 | 92.573 | 99.678 | 87.497 | 93.248 | 378,018.05 | 0 |
| 5/9/22 | 118.547 | 121.629 | 89.315 | 92.598 | 491,347.27 | 0 |
| 5/8/22 | 108.585 | 124.517 | 94.701 | 118.547 | 557,388.46 | 0 |
| 5/7/22 | 141.552 | 141.929 | 108.521 | 108.585 | 437,483.12 | 0 |
| 5/6/22 | 159.861 | 160.677 | 139.404 | 141.552 | 751,314.18 | 0 |
| 5/5/22 | 154.079 | 181.019 | 152.702 | 159.861 | 967,481.71 | 0 |
| 5/4/22 | 148.835 | 165.381 | 141.274 | 154.079 | 725,365.1 | 0 |
| 5/3/22 | 165.556 | 165.945 | 146.431 | 148.835 | 1,168,976.29 | 0 |
| 5/2/22 | 142.919 | 196.4 | 141.091 | 165.556 | 1,420,181.45 | 0 |
| 5/1/22 | 131.956 | 149.812 | 124.519 | 142.919 | 763,846.99 | 0 |
| 4/30/22 | 140.423 | 145.463 | 126.778 | 131.956 | 587,108.82 | 0 |
| 4/29/22 | 150.644 | 153.87 | 137.972 | 140.423 | 855,922.26 | 0 |
| 4/28/22 | 143.193 | 188.393 | 143.177 | 150.644 | 977,819.33 | 0 |
