Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.6171 USDT |
387,544.4794 |
0.6327 USDT |
0.5847 USDT |
0.6495 USDT |
0.6025 USDT |
| 2024-04-25 |
0.5988 USDT |
294,876.8789 |
0.5828 USDT |
0.5659 USDT |
0.6470 USDT |
0.6352 USDT |
| 2024-04-24 |
0.6275 USDT |
289,862.3971 |
0.6384 USDT |
0.5904 USDT |
0.6565 USDT |
0.6002 USDT |
| 2024-04-23 |
0.6764 USDT |
330,093.3687 |
0.6962 USDT |
0.6519 USDT |
0.6981 USDT |
0.6564 USDT |
| 2024-04-22 |
0.7017 USDT |
518,158.3357 |
0.6467 USDT |
0.6458 USDT |
0.7330 USDT |
0.7091 USDT |
| 2024-04-21 |
0.6581 USDT |
483,420.2559 |
0.6415 USDT |
0.6326 USDT |
0.7031 USDT |
0.6472 USDT |
| 2024-04-20 |
0.5702 USDT |
406,295.0061 |
0.5563 USDT |
0.5315 USDT |
0.6400 USDT |
0.6316 USDT |
| 2024-04-19 |
0.5308 USDT |
421,442.4455 |
0.5260 USDT |
0.4876 USDT |
0.5779 USDT |
0.5547 USDT |
| 2024-04-18 |
0.5323 USDT |
589,476.2501 |
0.4811 USDT |
0.4743 USDT |
0.5950 USDT |
0.5294 USDT |
| 2024-04-17 |
0.5010 USDT |
355,549.6763 |
0.5286 USDT |
0.4810 USDT |
0.5369 USDT |
0.4874 USDT |
| 2024-04-16 |
0.5335 USDT |
246,154.7722 |
0.5588 USDT |
0.5093 USDT |
0.5650 USDT |
0.5093 USDT |
| 2024-04-15 |
0.5789 USDT |
849,366.5259 |
0.5872 USDT |
0.5198 USDT |
0.6489 USDT |
0.5560 USDT |
| 2024-04-14 |
0.5192 USDT |
892,509.1454 |
0.5278 USDT |
0.4752 USDT |
0.5580 USDT |
0.5380 USDT |
| 2024-04-13 |
0.5507 USDT |
1,456,748.3369 |
0.5605 USDT |
0.4402 USDT |
0.6674 USDT |
0.5157 USDT |
| 2024-04-12 |
0.6215 USDT |
431,132.6068 |
0.6496 USDT |
0.5487 USDT |
0.6673 USDT |
0.5628 USDT |
| 2024-04-11 |
0.6617 USDT |
433,725.7234 |
0.6737 USDT |
0.6341 USDT |
0.6950 USDT |
0.6443 USDT |
| 2024-04-10 |
0.6918 USDT |
498,468.5611 |
0.7169 USDT |
0.6482 USDT |
0.7441 USDT |
0.6665 USDT |
| 2024-04-09 |
0.6756 USDT |
563,756.1002 |
0.7028 USDT |
0.6378 USDT |
0.7244 USDT |
0.7139 USDT |
| 2024-04-08 |
0.7077 USDT |
712,831.5131 |
0.6416 USDT |
0.6277 USDT |
0.7615 USDT |
0.7004 USDT |
| 2024-04-07 |
0.5922 USDT |
555,764.6359 |
0.5981 USDT |
0.5460 USDT |
0.6938 USDT |
0.6361 USDT |
| 2024-04-06 |
0.5959 USDT |
201,850.8628 |
0.5755 USDT |
0.5684 USDT |
0.6098 USDT |
0.5917 USDT |
| 2024-04-05 |
0.5843 USDT |
347,606.2870 |
0.6291 USDT |
0.5567 USDT |
0.6291 USDT |
0.5957 USDT |
| 2024-04-04 |
0.6342 USDT |
350,771.8648 |
0.6250 USDT |
0.6016 USDT |
0.6700 USDT |
0.6076 USDT |
| 2024-04-03 |
0.6325 USDT |
549,516.2221 |
0.6615 USDT |
0.6001 USDT |
0.6830 USDT |
0.6106 USDT |
| 2024-04-02 |
0.6859 USDT |
636,079.4796 |
0.7473 USDT |
0.6500 USDT |
0.7532 USDT |
0.6724 USDT |
| 2024-04-01 |
0.7650 USDT |
591,901.2298 |
0.8293 USDT |
0.7171 USDT |
0.8342 USDT |
0.7471 USDT |
| 2024-03-31 |
0.8106 USDT |
337,582.0159 |
0.8182 USDT |
0.7611 USDT |
0.8489 USDT |
0.8235 USDT |
| 2024-03-30 |
0.7500 USDT |
695,109.9287 |
0.7347 USDT |
0.6500 USDT |
0.8317 USDT |
0.8162 USDT |
| 2024-03-29 |
0.7639 USDT |
816,446.6369 |
0.8238 USDT |
0.6998 USDT |
0.8282 USDT |
0.7382 USDT |
| 2024-03-28 |
0.8683 USDT |
933,454.8862 |
0.9058 USDT |
0.8013 USDT |
0.9300 USDT |
0.8202 USDT |
| 2024-03-27 |
0.7801 USDT |
2,460,434.2383 |
0.6661 USDT |
0.6386 USDT |
0.9250 USDT |
0.8785 USDT |
| 2024-03-26 |
0.6444 USDT |
2,784,740.4935 |
0.7302 USDT |
0.5528 USDT |
0.7500 USDT |
0.6489 USDT |
| 2024-03-25 |
0.6260 USDT |
1,891,430.3223 |
0.5213 USDT |
0.5101 USDT |
0.7000 USDT |
0.6673 USDT |
| 2024-03-24 |
0.5350 USDT |
959,894.0503 |
0.5559 USDT |
0.5060 USDT |
0.5768 USDT |
0.5250 USDT |
| 2024-03-23 |
0.5331 USDT |
1,798,678.4714 |
0.5054 USDT |
0.4841 USDT |
0.5931 USDT |
0.5476 USDT |
| 2024-03-22 |
0.4559 USDT |
2,266,978.7093 |
0.4445 USDT |
0.3985 USDT |
0.5227 USDT |
0.5142 USDT |
| 2024-03-21 |
0.4094 USDT |
3,008,702.7687 |
0.3515 USDT |
0.3410 USDT |
0.4600 USDT |
0.4530 USDT |
| 2024-03-20 |
0.3159 USDT |
968,362.5390 |
0.2757 USDT |
0.2746 USDT |
0.3472 USDT |
0.3448 USDT |
| 2024-03-19 |
0.2836 USDT |
901,822.3544 |
0.2776 USDT |
0.2668 USDT |
0.3115 USDT |
0.2894 USDT |
| 2024-03-18 |
0.3019 USDT |
718,100.4357 |
0.3096 USDT |
0.2820 USDT |
0.3122 USDT |
0.2820 USDT |
| 2024-03-17 |
0.2971 USDT |
762,491.3689 |
0.2971 USDT |
0.2745 USDT |
0.3204 USDT |
0.3083 USDT |
| 2024-03-16 |
0.3127 USDT |
734,198.2322 |
0.3124 USDT |
0.2927 USDT |
0.3303 USDT |
0.2962 USDT |
| 2024-03-15 |
0.3095 USDT |
1,360,426.8685 |
0.3388 USDT |
0.2946 USDT |
0.3415 USDT |
0.3122 USDT |
| 2024-03-14 |
0.3429 USDT |
849,484.7821 |
0.3444 USDT |
0.3287 USDT |
0.3777 USDT |
0.3341 USDT |
| 2024-03-13 |
0.3606 USDT |
754,604.8452 |
0.3529 USDT |
0.3505 USDT |
0.3772 USDT |
0.3555 USDT |
| 2024-03-12 |
0.3706 USDT |
917,341.0930 |
0.3800 USDT |
0.3458 USDT |
0.3886 USDT |
0.3740 USDT |
| 2024-03-11 |
0.3837 USDT |
938,099.7756 |
0.3742 USDT |
0.3511 USDT |
0.4093 USDT |
0.3909 USDT |
| 2024-03-10 |
0.3970 USDT |
704,106.6211 |
0.3991 USDT |
0.3704 USDT |
0.4233 USDT |
0.3815 USDT |
| 2024-03-09 |
0.3783 USDT |
1,219,240.0745 |
0.3587 USDT |
0.3527 USDT |
0.4154 USDT |
0.4005 USDT |
| 2024-03-08 |
0.3470 USDT |
973,289.9078 |
0.3477 USDT |
0.3294 USDT |
0.3741 USDT |
0.3574 USDT |