Identifier on Huobi: bosonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.0824 USDT |
12,840,086.7265 BOSON |
0.0818 USDT |
0.0800 USDT |
0.0817 USDT |
0.0829 USDT |
| 2025-08-27 |
0.0837 USDT |
7,392,967.8424 BOSON |
0.0849 USDT |
0.0825 USDT |
0.0831 USDT |
0.0828 USDT |
| 2025-08-26 |
0.0845 USDT |
23,312,803.4027 BOSON |
0.0852 USDT |
0.0832 USDT |
0.0840 USDT |
0.0850 USDT |
| 2025-08-25 |
0.0879 USDT |
28,562,023.7104 BOSON |
0.0891 USDT |
0.0846 USDT |
0.0854 USDT |
0.0850 USDT |
| 2025-08-24 |
0.0888 USDT |
7,599,527.3233 BOSON |
0.0886 USDT |
0.0874 USDT |
0.0881 USDT |
0.0876 USDT |
| 2025-08-23 |
0.0886 USDT |
13,379,314.3745 BOSON |
0.0892 USDT |
0.0876 USDT |
0.0881 USDT |
0.0886 USDT |
| 2025-08-22 |
0.0850 USDT |
7,532,620.6000 BOSON |
0.0850 USDT |
0.0838 USDT |
0.0844 USDT |
0.0842 USDT |
| 2025-08-21 |
0.0869 USDT |
15,563,382.8483 BOSON |
0.0887 USDT |
0.0843 USDT |
0.0853 USDT |
0.0851 USDT |
| 2025-08-20 |
0.0867 USDT |
19,524,272.7170 BOSON |
0.0856 USDT |
0.0849 USDT |
0.0858 USDT |
0.0883 USDT |
| 2025-08-19 |
0.0900 USDT |
8,766,752.7170 BOSON |
0.0916 USDT |
0.0885 USDT |
0.0888 USDT |
0.0887 USDT |
| 2025-08-18 |
0.0879 USDT |
18,441,003.4446 BOSON |
0.0890 USDT |
0.0847 USDT |
0.0865 USDT |
0.0917 USDT |
| 2025-08-17 |
0.0917 USDT |
6,943,330.3964 BOSON |
0.0916 USDT |
0.0901 USDT |
0.0919 USDT |
0.0911 USDT |
| 2025-08-16 |
0.0922 USDT |
5,142,991.5825 BOSON |
0.0915 USDT |
0.0897 USDT |
0.0910 USDT |
0.0903 USDT |
| 2025-08-15 |
0.0967 USDT |
8,371,348.6511 BOSON |
0.0962 USDT |
0.0949 USDT |
0.0958 USDT |
0.0964 USDT |
| 2025-08-14 |
0.1001 USDT |
10,187,812.5454 BOSON |
0.1015 USDT |
0.0967 USDT |
0.0980 USDT |
0.0971 USDT |
| 2025-08-13 |
0.0955 USDT |
26,205,723.5805 BOSON |
0.0930 USDT |
0.0923 USDT |
0.0933 USDT |
0.1015 USDT |
| 2025-08-12 |
0.0880 USDT |
9,730,824.9189 BOSON |
0.0874 USDT |
0.0870 USDT |
0.0879 USDT |
0.0884 USDT |
| 2025-08-11 |
0.0937 USDT |
7,840,616.1897 BOSON |
0.0917 USDT |
0.0917 USDT |
0.0932 USDT |
0.0930 USDT |
| 2025-08-10 |
0.0945 USDT |
9,398,864.7396 BOSON |
0.0947 USDT |
0.0918 USDT |
0.0931 USDT |
0.0920 USDT |
| 2025-08-09 |
0.0898 USDT |
6,814,033.1119 BOSON |
0.0887 USDT |
0.0874 USDT |
0.0882 USDT |
0.0910 USDT |
| 2025-08-08 |
0.0852 USDT |
5,116,747.7792 BOSON |
0.0850 USDT |
0.0826 USDT |
0.0849 USDT |
0.0863 USDT |
| 2025-08-07 |
0.0856 USDT |
9,715,000.6912 BOSON |
0.0822 USDT |
0.0815 USDT |
0.0827 USDT |
0.0847 USDT |
| 2025-08-06 |
0.0845 USDT |
6,896,389.6410 BOSON |
0.0873 USDT |
0.0821 USDT |
0.0838 USDT |
0.0832 USDT |
| 2025-08-05 |
0.0878 USDT |
8,647,983.5896 BOSON |
0.0898 USDT |
0.0853 USDT |
0.0866 USDT |
0.0866 USDT |
| 2025-08-04 |
0.0856 USDT |
7,019,358.4986 BOSON |
0.0851 USDT |
0.0840 USDT |
0.0852 USDT |
0.0858 USDT |
| 2025-08-03 |
0.0845 USDT |
4,027,186.1663 BOSON |
0.0818 USDT |
0.0810 USDT |
0.0827 USDT |
0.0847 USDT |
| 2025-08-02 |
0.0817 USDT |
5,888,704.9381 BOSON |
0.0824 USDT |
0.0793 USDT |
0.0809 USDT |
0.0812 USDT |
| 2025-08-01 |
0.0851 USDT |
15,833,540.6319 BOSON |
0.0867 USDT |
0.0826 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-07-31 |
0.0898 USDT |
8,729,626.4418 BOSON |
0.0895 USDT |
0.0880 USDT |
0.0890 USDT |
0.0884 USDT |
| 2025-07-30 |
0.0928 USDT |
6,041,108.9771 BOSON |
0.0938 USDT |
0.0912 USDT |
0.0923 USDT |
0.0923 USDT |
| 2025-07-29 |
0.0958 USDT |
9,119,223.5108 BOSON |
0.0964 USDT |
0.0931 USDT |
0.0956 USDT |
0.0947 USDT |
| 2025-07-28 |
0.1001 USDT |
8,088,684.1203 BOSON |
0.0979 USDT |
0.0961 USDT |
0.0976 USDT |
0.0969 USDT |
| 2025-07-27 |
0.0959 USDT |
2,002,959.3145 BOSON |
0.0962 USDT |
0.0943 USDT |
0.0953 USDT |
0.0949 USDT |
| 2025-07-26 |
0.0958 USDT |
3,285,514.8982 BOSON |
0.0959 USDT |
0.0940 USDT |
0.0953 USDT |
0.0959 USDT |
| 2025-07-25 |
0.0971 USDT |
15,766,876.8863 BOSON |
0.0996 USDT |
0.0952 USDT |
0.0964 USDT |
0.0976 USDT |
| 2025-07-24 |
0.0999 USDT |
8,967,715.7153 BOSON |
0.1024 USDT |
0.0975 USDT |
0.0988 USDT |
0.0989 USDT |
| 2025-07-23 |
0.1067 USDT |
5,437,303.2157 BOSON |
0.1078 USDT |
0.1017 USDT |
0.1042 USDT |
0.1029 USDT |
| 2025-07-22 |
0.1125 USDT |
12,042,143.5262 BOSON |
0.1149 USDT |
0.1054 USDT |
0.1074 USDT |
0.1084 USDT |
| 2025-07-21 |
0.1096 USDT |
4,972,716.7345 BOSON |
0.1055 USDT |
0.1047 USDT |
0.1060 USDT |
0.1128 USDT |
| 2025-07-20 |
0.1048 USDT |
5,508,900.9249 BOSON |
0.1065 USDT |
0.1029 USDT |
0.1044 USDT |
0.1048 USDT |
| 2025-07-19 |
0.1064 USDT |
3,315,309.6725 BOSON |
0.1067 USDT |
0.1046 USDT |
0.1057 USDT |
0.1057 USDT |
| 2025-07-18 |
0.1065 USDT |
11,344,064.5686 BOSON |
0.1036 USDT |
0.1034 USDT |
0.1049 USDT |
0.1056 USDT |
| 2025-07-17 |
0.1054 USDT |
3,571,001.6223 BOSON |
0.1064 USDT |
0.1031 USDT |
0.1044 USDT |
0.1066 USDT |
| 2025-07-16 |
0.1041 USDT |
10,712,133.7355 BOSON |
0.1044 USDT |
0.1012 USDT |
0.1030 USDT |
0.1064 USDT |
| 2025-07-15 |
0.1018 USDT |
16,295,190.2029 BOSON |
0.1021 USDT |
0.0952 USDT |
0.1022 USDT |
0.1022 USDT |
| 2025-07-14 |
0.1026 USDT |
12,689,895.2563 BOSON |
0.1045 USDT |
0.1001 USDT |
0.1025 USDT |
0.1021 USDT |
| 2025-07-13 |
0.0955 USDT |
5,394,295.0285 BOSON |
0.0915 USDT |
0.0908 USDT |
0.0918 USDT |
0.0985 USDT |
| 2025-07-12 |
0.0921 USDT |
5,753,167.0844 BOSON |
0.0955 USDT |
0.0872 USDT |
0.0898 USDT |
0.0888 USDT |
| 2025-07-11 |
0.0870 USDT |
11,687,115.4910 BOSON |
0.0846 USDT |
0.0830 USDT |
0.0854 USDT |
0.0893 USDT |
| 2025-07-10 |
0.0837 USDT |
19,298,273.6994 BOSON |
0.0833 USDT |
0.0820 USDT |
0.0834 USDT |
0.0846 USDT |