Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0512 USDT |
172,472.3000 |
0.0520 USDT |
0.0490 USDT |
0.0528 USDT |
0.0500 USDT |
| 2026-02-26 |
0.0535 USDT |
338,597.6000 |
0.0533 USDT |
0.0500 USDT |
0.0566 USDT |
0.0511 USDT |
| 2026-02-25 |
0.0579 USDT |
315,718.1000 |
0.0640 USDT |
0.0534 USDT |
0.0650 USDT |
0.0570 USDT |
| 2026-02-24 |
0.0570 USDT |
585,240.5000 |
0.0534 USDT |
0.0522 USDT |
0.0618 USDT |
0.0524 USDT |
| 2026-02-23 |
0.0474 USDT |
522,075.1000 |
0.0514 USDT |
0.0431 USDT |
0.0525 USDT |
0.0467 USDT |
| 2026-02-22 |
0.0538 USDT |
207,891.2000 |
0.0561 USDT |
0.0512 USDT |
0.0590 USDT |
0.0519 USDT |
| 2026-02-21 |
0.0520 USDT |
404,442.7000 |
0.0526 USDT |
0.0480 USDT |
0.0560 USDT |
0.0540 USDT |
| 2026-02-20 |
0.0581 USDT |
567,609.0000 |
0.0569 USDT |
0.0543 USDT |
0.0624 USDT |
0.0566 USDT |
| 2026-02-19 |
0.0497 USDT |
369,064.8000 |
0.0478 USDT |
0.0458 USDT |
0.0549 USDT |
0.0535 USDT |
| 2026-02-18 |
0.0460 USDT |
256,490.5000 |
0.0454 USDT |
0.0442 USDT |
0.0492 USDT |
0.0455 USDT |
| 2026-02-17 |
0.0402 USDT |
566,498.3000 |
0.0375 USDT |
0.0345 USDT |
0.0515 USDT |
0.0454 USDT |
| 2026-02-16 |
0.0378 USDT |
322,850.2000 |
0.0366 USDT |
0.0358 USDT |
0.0414 USDT |
0.0380 USDT |
| 2026-02-15 |
0.0385 USDT |
498,599.6000 |
0.0417 USDT |
0.0351 USDT |
0.0418 USDT |
0.0378 USDT |
| 2026-02-14 |
0.0423 USDT |
538,922.5000 |
0.0443 USDT |
0.0388 USDT |
0.0483 USDT |
0.0404 USDT |
| 2026-02-13 |
0.0474 USDT |
1,246,743.8000 |
0.0399 USDT |
0.0399 USDT |
0.0590 USDT |
0.0479 USDT |
| 2026-02-12 |
0.0259 USDT |
160,924.5000 |
0.0270 USDT |
0.0247 USDT |
0.0275 USDT |
0.0253 USDT |
| 2026-02-11 |
0.0268 USDT |
120,883.6000 |
0.0275 USDT |
0.0253 USDT |
0.0282 USDT |
0.0258 USDT |
| 2026-02-10 |
0.0281 USDT |
213,349.1000 |
0.0292 USDT |
0.0269 USDT |
0.0305 USDT |
0.0275 USDT |
| 2026-02-09 |
0.0307 USDT |
365,010.1000 |
0.0315 USDT |
0.0280 USDT |
0.0331 USDT |
0.0295 USDT |
| 2026-02-08 |
0.0334 USDT |
501,202.5000 |
0.0291 USDT |
0.0290 USDT |
0.0370 USDT |
0.0306 USDT |
| 2026-02-07 |
0.0238 USDT |
602,407.8000 |
0.0195 USDT |
0.0195 USDT |
0.0300 USDT |
0.0276 USDT |
| 2026-02-06 |
0.0185 USDT |
92,192.0000 |
0.0191 USDT |
0.0176 USDT |
0.0197 USDT |
0.0183 USDT |
| 2026-02-05 |
0.0213 USDT |
75,936.7000 |
0.0210 USDT |
0.0200 USDT |
0.0222 USDT |
0.0200 USDT |
| 2026-02-04 |
0.0235 USDT |
55,862.0000 |
0.0241 USDT |
0.0229 USDT |
0.0241 USDT |
0.0230 USDT |
| 2026-02-03 |
0.0227 USDT |
140,051.7000 |
0.0235 USDT |
0.0215 USDT |
0.0235 USDT |
0.0229 USDT |
| 2026-02-02 |
0.0240 USDT |
57,741.1000 |
0.0240 USDT |
0.0231 USDT |
0.0245 USDT |
0.0235 USDT |
| 2026-02-01 |
0.0231 USDT |
39,272.3000 |
0.0223 USDT |
0.0222 USDT |
0.0241 USDT |
0.0241 USDT |
| 2026-01-31 |
0.0228 USDT |
141,585.7000 |
0.0235 USDT |
0.0214 USDT |
0.0237 USDT |
0.0217 USDT |
| 2026-01-30 |
0.0237 USDT |
99,550.9000 |
0.0243 USDT |
0.0227 USDT |
0.0251 USDT |
0.0237 USDT |
| 2026-01-29 |
0.0241 USDT |
241,288.0000 |
0.0245 USDT |
0.0220 USDT |
0.0260 USDT |
0.0235 USDT |
| 2026-01-28 |
0.0253 USDT |
112,108.3000 |
0.0274 USDT |
0.0245 USDT |
0.0274 USDT |
0.0248 USDT |
| 2026-01-27 |
0.0257 USDT |
99,386.9000 |
0.0262 USDT |
0.0246 USDT |
0.0274 USDT |
0.0255 USDT |
| 2026-01-26 |
0.0247 USDT |
278,649.9000 |
0.0257 USDT |
0.0175 USDT |
0.0272 USDT |
0.0258 USDT |
| 2026-01-25 |
0.0282 USDT |
17,055.5000 |
0.0282 USDT |
0.0281 USDT |
0.0286 USDT |
0.0281 USDT |
| 2026-01-24 |
0.0292 USDT |
28,997.2000 |
0.0293 USDT |
0.0285 USDT |
0.0298 USDT |
0.0285 USDT |
| 2026-01-23 |
0.0293 USDT |
146,007.1000 |
0.0279 USDT |
0.0279 USDT |
0.0306 USDT |
0.0291 USDT |
| 2026-01-22 |
0.0285 USDT |
166,344.9000 |
0.0288 USDT |
0.0273 USDT |
0.0299 USDT |
0.0279 USDT |
| 2026-01-21 |
0.0284 USDT |
22,701.5000 |
0.0281 USDT |
0.0280 USDT |
0.0289 USDT |
0.0289 USDT |
| 2026-01-20 |
0.0292 USDT |
216,775.1000 |
0.0307 USDT |
0.0274 USDT |
0.0308 USDT |
0.0288 USDT |
| 2026-01-19 |
0.0299 USDT |
246,156.1000 |
0.0323 USDT |
0.0290 USDT |
0.0323 USDT |
0.0300 USDT |
| 2026-01-18 |
0.0336 USDT |
128,829.6000 |
0.0339 USDT |
0.0331 USDT |
0.0343 USDT |
0.0331 USDT |
| 2026-01-17 |
0.0344 USDT |
142,566.9000 |
0.0339 USDT |
0.0330 USDT |
0.0363 USDT |
0.0355 USDT |
| 2026-01-16 |
0.0357 USDT |
118,536.6000 |
0.0364 USDT |
0.0345 USDT |
0.0370 USDT |
0.0345 USDT |
| 2026-01-15 |
0.0385 USDT |
125,659.8000 |
0.0392 USDT |
0.0366 USDT |
0.0399 USDT |
0.0366 USDT |
| 2026-01-14 |
0.0390 USDT |
84,096.8000 |
0.0392 USDT |
0.0384 USDT |
0.0395 USDT |
0.0390 USDT |
| 2026-01-13 |
0.0382 USDT |
153,827.6000 |
0.0374 USDT |
0.0372 USDT |
0.0397 USDT |
0.0384 USDT |
| 2026-01-12 |
0.0380 USDT |
127,459.5000 |
0.0374 USDT |
0.0370 USDT |
0.0392 USDT |
0.0380 USDT |
| 2026-01-11 |
0.0391 USDT |
9,426.3000 |
0.0395 USDT |
0.0388 USDT |
0.0395 USDT |
0.0390 USDT |
| 2026-01-10 |
0.0388 USDT |
5,185.1000 |
0.0387 USDT |
0.0387 USDT |
0.0389 USDT |
0.0387 USDT |
| 2026-01-09 |
0.0385 USDT |
80,315.1000 |
0.0375 USDT |
0.0375 USDT |
0.0391 USDT |
0.0388 USDT |