Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.5003 USDT |
57,633.9320 |
0.5000 USDT |
0.4901 USDT |
0.5048 USDT |
0.4919 USDT |
| 2024-05-18 |
0.5069 USDT |
128,979.2399 |
0.5129 USDT |
0.4947 USDT |
0.5184 USDT |
0.4978 USDT |
| 2024-05-17 |
0.5117 USDT |
383,806.2991 |
0.4843 USDT |
0.4793 USDT |
0.5594 USDT |
0.5187 USDT |
| 2024-05-16 |
0.4682 USDT |
209,046.3699 |
0.4718 USDT |
0.4508 USDT |
0.4836 USDT |
0.4593 USDT |
| 2024-05-15 |
0.4536 USDT |
328,860.6492 |
0.4213 USDT |
0.4115 USDT |
0.5127 USDT |
0.4678 USDT |
| 2024-05-14 |
0.4351 USDT |
167,668.2284 |
0.4638 USDT |
0.4146 USDT |
0.4649 USDT |
0.4245 USDT |
| 2024-05-13 |
0.4678 USDT |
138,176.5285 |
0.4610 USDT |
0.4577 USDT |
0.4811 USDT |
0.4591 USDT |
| 2024-05-12 |
0.4758 USDT |
103,775.7768 |
0.4732 USDT |
0.4580 USDT |
0.4945 USDT |
0.4603 USDT |
| 2024-05-11 |
0.4655 USDT |
60,953.9687 |
0.4728 USDT |
0.4600 USDT |
0.4768 USDT |
0.4652 USDT |
| 2024-05-10 |
0.5017 USDT |
301,122.5400 |
0.5044 USDT |
0.4678 USDT |
0.5605 USDT |
0.4727 USDT |
| 2024-05-09 |
0.4900 USDT |
183,133.9642 |
0.5040 USDT |
0.4762 USDT |
0.5085 USDT |
0.4947 USDT |
| 2024-05-08 |
0.5150 USDT |
449,689.0079 |
0.5588 USDT |
0.4892 USDT |
0.5643 USDT |
0.5018 USDT |
| 2024-05-07 |
0.5548 USDT |
197,730.4948 |
0.5502 USDT |
0.5348 USDT |
0.5722 USDT |
0.5698 USDT |
| 2024-05-06 |
0.5830 USDT |
328,316.3381 |
0.5900 USDT |
0.5357 USDT |
0.6180 USDT |
0.5357 USDT |
| 2024-05-05 |
0.5736 USDT |
120,793.3544 |
0.5813 USDT |
0.5668 USDT |
0.5831 USDT |
0.5668 USDT |
| 2024-05-04 |
0.5923 USDT |
137,224.5087 |
0.6084 USDT |
0.5789 USDT |
0.6115 USDT |
0.5799 USDT |
| 2024-05-03 |
0.5760 USDT |
281,761.1872 |
0.5570 USDT |
0.5532 USDT |
0.6139 USDT |
0.6040 USDT |
| 2024-05-02 |
0.5472 USDT |
187,745.6896 |
0.5437 USDT |
0.5147 USDT |
0.5750 USDT |
0.5615 USDT |
| 2024-05-01 |
0.5238 USDT |
382,112.2319 |
0.5266 USDT |
0.4915 USDT |
0.5606 USDT |
0.5566 USDT |
| 2024-04-30 |
0.5296 USDT |
384,413.7762 |
0.5488 USDT |
0.5000 USDT |
0.5611 USDT |
0.5214 USDT |
| 2024-04-29 |
0.5556 USDT |
149,492.5374 |
0.5788 USDT |
0.5361 USDT |
0.5912 USDT |
0.5480 USDT |
| 2024-04-28 |
0.5887 USDT |
271,119.6842 |
0.5414 USDT |
0.5362 USDT |
0.6382 USDT |
0.6045 USDT |
| 2024-04-27 |
0.5444 USDT |
204,276.1154 |
0.5632 USDT |
0.5290 USDT |
0.5650 USDT |
0.5427 USDT |
| 2024-04-26 |
0.6070 USDT |
487,925.4408 |
0.6327 USDT |
0.5528 USDT |
0.6495 USDT |
0.5656 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 |