Identifier on Huobi: bosonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0395 USDT |
4,681,833.2253 BOSON |
0.0397 USDT |
0.0383 USDT |
0.0397 USDT |
0.0392 USDT |
| 2025-12-05 |
0.0438 USDT |
15,713,481.3171 BOSON |
0.0426 USDT |
0.0416 USDT |
0.0423 USDT |
0.0434 USDT |
| 2025-12-04 |
0.0434 USDT |
10,438,951.8975 BOSON |
0.0441 USDT |
0.0422 USDT |
0.0431 USDT |
0.0426 USDT |
| 2025-12-03 |
0.0413 USDT |
28,151,193.3621 BOSON |
0.0377 USDT |
0.0369 USDT |
0.0378 USDT |
0.0413 USDT |
| 2025-12-02 |
0.0373 USDT |
23,342,621.4941 BOSON |
0.0363 USDT |
0.0346 USDT |
0.0364 USDT |
0.0377 USDT |
| 2025-12-01 |
0.0352 USDT |
9,773,596.0058 BOSON |
0.0360 USDT |
0.0336 USDT |
0.0345 USDT |
0.0355 USDT |
| 2025-11-30 |
0.0357 USDT |
4,050,948.0722 BOSON |
0.0353 USDT |
0.0344 USDT |
0.0353 USDT |
0.0359 USDT |
| 2025-11-29 |
0.0380 USDT |
10,701,298.0299 BOSON |
0.0383 USDT |
0.0358 USDT |
0.0375 USDT |
0.0371 USDT |
| 2025-11-28 |
0.0389 USDT |
12,261,314.2021 BOSON |
0.0384 USDT |
0.0375 USDT |
0.0386 USDT |
0.0383 USDT |
| 2025-11-27 |
0.0415 USDT |
35,306,516.7620 BOSON |
0.0413 USDT |
0.0404 USDT |
0.0416 USDT |
0.0409 USDT |
| 2025-11-26 |
0.0419 USDT |
31,162,123.6554 BOSON |
0.0429 USDT |
0.0401 USDT |
0.0424 USDT |
0.0414 USDT |
| 2025-11-25 |
0.0424 USDT |
24,775,579.4112 BOSON |
0.0423 USDT |
0.0413 USDT |
0.0426 USDT |
0.0421 USDT |
| 2025-11-24 |
0.0417 USDT |
23,579,505.3413 BOSON |
0.0410 USDT |
0.0407 USDT |
0.0410 USDT |
0.0423 USDT |
| 2025-11-23 |
0.0432 USDT |
17,311,092.1664 BOSON |
0.0429 USDT |
0.0408 USDT |
0.0414 USDT |
0.0410 USDT |
| 2025-11-22 |
0.0419 USDT |
10,390,218.4564 BOSON |
0.0414 USDT |
0.0406 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-11-21 |
0.0429 USDT |
37,175,399.6178 BOSON |
0.0440 USDT |
0.0418 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-11-20 |
0.0450 USDT |
24,865,404.9815 BOSON |
0.0461 USDT |
0.0424 USDT |
0.0431 USDT |
0.0440 USDT |
| 2025-11-19 |
0.0475 USDT |
34,326,510.7510 BOSON |
0.0478 USDT |
0.0456 USDT |
0.0470 USDT |
0.0470 USDT |
| 2025-11-18 |
0.0465 USDT |
31,084,999.8603 BOSON |
0.0449 USDT |
0.0440 USDT |
0.0464 USDT |
0.0478 USDT |
| 2025-11-17 |
0.0482 USDT |
12,723,534.9450 BOSON |
0.0483 USDT |
0.0466 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-11-16 |
0.0489 USDT |
24,327,645.8039 BOSON |
0.0498 USDT |
0.0448 USDT |
0.0484 USDT |
0.0483 USDT |
| 2025-11-15 |
0.0471 USDT |
12,413,001.3896 BOSON |
0.0468 USDT |
0.0458 USDT |
0.0470 USDT |
0.0467 USDT |
| 2025-11-14 |
0.0472 USDT |
51,065,845.4001 BOSON |
0.0487 USDT |
0.0438 USDT |
0.0461 USDT |
0.0468 USDT |
| 2025-11-13 |
0.0517 USDT |
39,836,400.2286 BOSON |
0.0522 USDT |
0.0482 USDT |
0.0498 USDT |
0.0491 USDT |
| 2025-11-12 |
0.0511 USDT |
996,035.9717 BOSON |
0.0510 USDT |
0.0506 USDT |
0.0517 USDT |
0.0522 USDT |
| 2025-11-11 |
0.0561 USDT |
17,552,438.1139 BOSON |
0.0550 USDT |
0.0541 USDT |
0.0554 USDT |
0.0551 USDT |
| 2025-11-10 |
0.0590 USDT |
12,326,342.6195 BOSON |
0.0616 USDT |
0.0534 USDT |
0.0574 USDT |
0.0550 USDT |
| 2025-11-09 |
0.0583 USDT |
10,600,644.0894 BOSON |
0.0583 USDT |
0.0570 USDT |
0.0578 USDT |
0.0588 USDT |
| 2025-11-08 |
0.0644 USDT |
924,643.1669 BOSON |
0.0645 USDT |
0.0636 USDT |
0.0656 USDT |
0.0657 USDT |
| 2025-11-07 |
0.0649 USDT |
7,007,925.6713 BOSON |
0.0596 USDT |
0.0590 USDT |
0.0597 USDT |
0.0655 USDT |
| 2025-11-06 |
0.0520 USDT |
16,657,614.4322 BOSON |
0.0444 USDT |
0.0426 USDT |
0.0435 USDT |
0.0597 USDT |
| 2025-11-05 |
0.0434 USDT |
30,046,428.0669 BOSON |
0.0425 USDT |
0.0418 USDT |
0.0430 USDT |
0.0437 USDT |
| 2025-11-04 |
0.0480 USDT |
21,905,991.3698 BOSON |
0.0496 USDT |
0.0442 USDT |
0.0458 USDT |
0.0466 USDT |
| 2025-11-03 |
0.0493 USDT |
20,672,576.6378 BOSON |
0.0501 USDT |
0.0482 USDT |
0.0494 USDT |
0.0497 USDT |
| 2025-11-02 |
0.0572 USDT |
5,410,527.2997 BOSON |
0.0576 USDT |
0.0564 USDT |
0.0570 USDT |
0.0572 USDT |
| 2025-11-01 |
0.0588 USDT |
8,329,604.0818 BOSON |
0.0590 USDT |
0.0576 USDT |
0.0583 USDT |
0.0576 USDT |
| 2025-10-31 |
0.0589 USDT |
19,068,370.0936 BOSON |
0.0582 USDT |
0.0572 USDT |
0.0584 USDT |
0.0593 USDT |
| 2025-10-30 |
0.0634 USDT |
13,256,351.2857 BOSON |
0.0628 USDT |
0.0609 USDT |
0.0627 USDT |
0.0624 USDT |
| 2025-10-29 |
0.0648 USDT |
19,779,156.7545 BOSON |
0.0664 USDT |
0.0610 USDT |
0.0634 USDT |
0.0628 USDT |
| 2025-10-28 |
0.0652 USDT |
14,769,923.5722 BOSON |
0.0658 USDT |
0.0632 USDT |
0.0646 USDT |
0.0667 USDT |
| 2025-10-27 |
0.0643 USDT |
4,058,951.2473 BOSON |
0.0632 USDT |
0.0629 USDT |
0.0636 USDT |
0.0653 USDT |
| 2025-10-26 |
0.0606 USDT |
6,527,213.7400 BOSON |
0.0607 USDT |
0.0592 USDT |
0.0601 USDT |
0.0610 USDT |
| 2025-10-25 |
0.0603 USDT |
2,603,930.1466 BOSON |
0.0607 USDT |
0.0593 USDT |
0.0606 USDT |
0.0608 USDT |
| 2025-10-24 |
0.0619 USDT |
12,494,475.2129 BOSON |
0.0621 USDT |
0.0590 USDT |
0.0611 USDT |
0.0609 USDT |
| 2025-10-23 |
0.0636 USDT |
16,837,248.2764 BOSON |
0.0635 USDT |
0.0613 USDT |
0.0627 USDT |
0.0621 USDT |
| 2025-10-22 |
0.0646 USDT |
28,792,911.0270 BOSON |
0.0650 USDT |
0.0625 USDT |
0.0638 USDT |
0.0634 USDT |
| 2025-10-21 |
0.0614 USDT |
34,244,448.2521 BOSON |
0.0612 USDT |
0.0594 USDT |
0.0604 USDT |
0.0633 USDT |
| 2025-10-20 |
0.0616 USDT |
3,052,129.6869 BOSON |
0.0617 USDT |
0.0610 USDT |
0.0614 USDT |
0.0613 USDT |
| 2025-10-19 |
0.0610 USDT |
20,640,784.0106 BOSON |
0.0618 USDT |
0.0602 USDT |
0.0607 USDT |
0.0608 USDT |
| 2025-10-18 |
0.0618 USDT |
6,103,534.2462 BOSON |
0.0609 USDT |
0.0608 USDT |
0.0618 USDT |
0.0618 USDT |