Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4607 USDT |
653,153.5629 |
0.4280 USDT |
0.4261 USDT |
0.4920 USDT |
0.4559 USDT |
| 2024-12-03 |
0.3980 USDT |
741,123.6674 |
0.3473 USDT |
0.3442 USDT |
0.4479 USDT |
0.3912 USDT |
| 2024-12-02 |
0.3590 USDT |
758,525.1304 |
0.3680 USDT |
0.3317 USDT |
0.3752 USDT |
0.3481 USDT |
| 2024-12-01 |
0.3552 USDT |
462,534.7388 |
0.3534 USDT |
0.3339 USDT |
0.4000 USDT |
0.3667 USDT |
| 2024-11-30 |
0.3496 USDT |
501,990.2596 |
0.3517 USDT |
0.3339 USDT |
0.3697 USDT |
0.3506 USDT |
| 2024-11-29 |
0.3379 USDT |
371,863.9166 |
0.3343 USDT |
0.3313 USDT |
0.3500 USDT |
0.3462 USDT |
| 2024-11-28 |
0.3416 USDT |
400,816.7186 |
0.3380 USDT |
0.3300 USDT |
0.3624 USDT |
0.3370 USDT |
| 2024-11-27 |
0.3348 USDT |
389,608.4413 |
0.3033 USDT |
0.3019 USDT |
0.3559 USDT |
0.3480 USDT |
| 2024-11-26 |
0.3087 USDT |
335,600.0123 |
0.3204 USDT |
0.2950 USDT |
0.3299 USDT |
0.3031 USDT |
| 2024-11-25 |
0.3336 USDT |
354,598.7061 |
0.3248 USDT |
0.3224 USDT |
0.3424 USDT |
0.3271 USDT |
| 2024-11-24 |
0.3365 USDT |
445,376.5850 |
0.3474 USDT |
0.3129 USDT |
0.3669 USDT |
0.3264 USDT |
| 2024-11-23 |
0.3383 USDT |
528,833.4992 |
0.3099 USDT |
0.3023 USDT |
0.3694 USDT |
0.3571 USDT |
| 2024-11-22 |
0.3137 USDT |
252,567.9761 |
0.3198 USDT |
0.2925 USDT |
0.3400 USDT |
0.3012 USDT |
| 2024-11-21 |
0.3145 USDT |
397,534.1590 |
0.2820 USDT |
0.2777 USDT |
0.3450 USDT |
0.3248 USDT |
| 2024-11-20 |
0.2830 USDT |
272,733.6346 |
0.2997 USDT |
0.2720 USDT |
0.3050 USDT |
0.2796 USDT |
| 2024-11-19 |
0.3061 USDT |
740,694.3469 |
0.2767 USDT |
0.2614 USDT |
0.3649 USDT |
0.2956 USDT |
| 2024-11-18 |
0.2715 USDT |
352,528.0682 |
0.2596 USDT |
0.2559 USDT |
0.2836 USDT |
0.2778 USDT |
| 2024-11-17 |
0.2705 USDT |
180,377.2052 |
0.2648 USDT |
0.2616 USDT |
0.2837 USDT |
0.2794 USDT |
| 2024-11-16 |
0.2658 USDT |
406,922.6579 |
0.2564 USDT |
0.2522 USDT |
0.2785 USDT |
0.2700 USDT |
| 2024-11-15 |
0.2448 USDT |
266,602.6537 |
0.2452 USDT |
0.2350 USDT |
0.2595 USDT |
0.2365 USDT |
| 2024-11-14 |
0.2602 USDT |
404,020.2221 |
0.2515 USDT |
0.2442 USDT |
0.2794 USDT |
0.2485 USDT |
| 2024-11-13 |
0.2638 USDT |
507,519.6050 |
0.2785 USDT |
0.2482 USDT |
0.2796 USDT |
0.2502 USDT |
| 2024-11-12 |
0.2839 USDT |
282,575.9743 |
0.2872 USDT |
0.2666 USDT |
0.3033 USDT |
0.2740 USDT |
| 2024-11-11 |
0.2868 USDT |
514,712.0225 |
0.2812 USDT |
0.2674 USDT |
0.3198 USDT |
0.2872 USDT |
| 2024-11-10 |
0.2874 USDT |
107,731.5726 |
0.2730 USDT |
0.2715 USDT |
0.2976 USDT |
0.2799 USDT |
| 2024-11-09 |
0.2725 USDT |
159,491.8377 |
0.2770 USDT |
0.2574 USDT |
0.2862 USDT |
0.2621 USDT |
| 2024-11-08 |
0.2659 USDT |
137,910.4786 |
0.2749 USDT |
0.2542 USDT |
0.2776 USDT |
0.2748 USDT |
| 2024-11-07 |
0.2592 USDT |
316,374.5512 |
0.2329 USDT |
0.2309 USDT |
0.2784 USDT |
0.2610 USDT |
| 2024-11-06 |
0.2154 USDT |
157,245.6295 |
0.2000 USDT |
0.2000 USDT |
0.2267 USDT |
0.2229 USDT |
| 2024-11-05 |
0.1978 USDT |
171,968.3286 |
0.1888 USDT |
0.1872 USDT |
0.2059 USDT |
0.2011 USDT |
| 2024-11-04 |
0.1965 USDT |
269,171.6388 |
0.2050 USDT |
0.1863 USDT |
0.2052 USDT |
0.1900 USDT |
| 2024-11-03 |
0.2069 USDT |
161,946.4442 |
0.2088 USDT |
0.2000 USDT |
0.2158 USDT |
0.2012 USDT |
| 2024-11-02 |
0.2130 USDT |
105,825.4755 |
0.2059 USDT |
0.2050 USDT |
0.2221 USDT |
0.2143 USDT |
| 2024-11-01 |
0.2090 USDT |
251,968.8313 |
0.2143 USDT |
0.2017 USDT |
0.2218 USDT |
0.2067 USDT |
| 2024-10-31 |
0.2226 USDT |
153,514.2296 |
0.2246 USDT |
0.2200 USDT |
0.2278 USDT |
0.2240 USDT |
| 2024-10-30 |
0.2307 USDT |
213,695.2927 |
0.2320 USDT |
0.2250 USDT |
0.2396 USDT |
0.2258 USDT |
| 2024-10-29 |
0.2329 USDT |
462,007.5365 |
0.2348 USDT |
0.2238 USDT |
0.2462 USDT |
0.2317 USDT |
| 2024-10-28 |
0.2236 USDT |
277,429.1435 |
0.2281 USDT |
0.2173 USDT |
0.2313 USDT |
0.2254 USDT |
| 2024-10-27 |
0.2396 USDT |
130,289.9797 |
0.2404 USDT |
0.2306 USDT |
0.2449 USDT |
0.2319 USDT |
| 2024-10-26 |
0.2381 USDT |
84,917.8479 |
0.2390 USDT |
0.2336 USDT |
0.2421 USDT |
0.2356 USDT |
| 2024-10-25 |
0.2473 USDT |
81,898.2818 |
0.2520 USDT |
0.2410 USDT |
0.2523 USDT |
0.2412 USDT |
| 2024-10-24 |
0.2527 USDT |
233,386.8246 |
0.2568 USDT |
0.2450 USDT |
0.2631 USDT |
0.2541 USDT |
| 2024-10-23 |
0.2646 USDT |
188,678.1777 |
0.2766 USDT |
0.2520 USDT |
0.2787 USDT |
0.2553 USDT |
| 2024-10-22 |
0.2828 USDT |
153,038.3054 |
0.2889 USDT |
0.2755 USDT |
0.2911 USDT |
0.2803 USDT |
| 2024-10-21 |
0.2872 USDT |
163,982.7889 |
0.2835 USDT |
0.2741 USDT |
0.2992 USDT |
0.2792 USDT |
| 2024-10-20 |
0.2511 USDT |
153,320.2610 |
0.2610 USDT |
0.2469 USDT |
0.2653 USDT |
0.2571 USDT |
| 2024-10-19 |
0.2601 USDT |
115,607.4397 |
0.2589 USDT |
0.2520 USDT |
0.2677 USDT |
0.2596 USDT |
| 2024-10-18 |
0.2656 USDT |
151,616.3377 |
0.2691 USDT |
0.2587 USDT |
0.2744 USDT |
0.2606 USDT |
| 2024-10-17 |
0.2776 USDT |
106,831.1527 |
0.2844 USDT |
0.2680 USDT |
0.2845 USDT |
0.2685 USDT |
| 2024-10-16 |
0.2871 USDT |
153,794.8344 |
0.2870 USDT |
0.2782 USDT |
0.2931 USDT |
0.2807 USDT |