Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.2873 USDT |
331,435.4678 |
0.2956 USDT |
0.2784 USDT |
0.3009 USDT |
0.2869 USDT |
| 2024-10-14 |
0.2929 USDT |
281,942.1206 |
0.2984 USDT |
0.2818 USDT |
0.3105 USDT |
0.3085 USDT |
| 2024-10-13 |
0.2890 USDT |
139,459.0720 |
0.2928 USDT |
0.2800 USDT |
0.2971 USDT |
0.2878 USDT |
| 2024-10-12 |
0.2968 USDT |
217,974.3598 |
0.2846 USDT |
0.2823 USDT |
0.3081 USDT |
0.2973 USDT |
| 2024-10-11 |
0.2806 USDT |
210,920.0850 |
0.2505 USDT |
0.2501 USDT |
0.2950 USDT |
0.2848 USDT |
| 2024-10-10 |
0.2492 USDT |
156,361.7158 |
0.2493 USDT |
0.2445 USDT |
0.2555 USDT |
0.2448 USDT |
| 2024-10-09 |
0.2596 USDT |
444,316.7009 |
0.2636 USDT |
0.2484 USDT |
0.2687 USDT |
0.2490 USDT |
| 2024-10-08 |
0.2750 USDT |
178,877.7908 |
0.2876 USDT |
0.2685 USDT |
0.2882 USDT |
0.2731 USDT |
| 2024-10-07 |
0.2872 USDT |
161,732.6669 |
0.2836 USDT |
0.2820 USDT |
0.2980 USDT |
0.2850 USDT |
| 2024-10-06 |
0.2923 USDT |
88,186.0239 |
0.2903 USDT |
0.2895 USDT |
0.2955 USDT |
0.2940 USDT |
| 2024-10-05 |
0.2936 USDT |
161,099.0200 |
0.2998 USDT |
0.2831 USDT |
0.2998 USDT |
0.2842 USDT |
| 2024-10-04 |
0.2886 USDT |
130,997.9514 |
0.2772 USDT |
0.2752 USDT |
0.2991 USDT |
0.2980 USDT |
| 2024-10-03 |
0.2878 USDT |
214,979.6235 |
0.3007 USDT |
0.2664 USDT |
0.3073 USDT |
0.2844 USDT |
| 2024-10-02 |
0.3121 USDT |
270,968.4520 |
0.3075 USDT |
0.2971 USDT |
0.3226 USDT |
0.3047 USDT |
| 2024-10-01 |
0.3258 USDT |
206,598.0263 |
0.3416 USDT |
0.3070 USDT |
0.3539 USDT |
0.3148 USDT |
| 2024-09-30 |
0.3516 USDT |
121,089.0385 |
0.3605 USDT |
0.3402 USDT |
0.3640 USDT |
0.3402 USDT |
| 2024-09-29 |
0.3616 USDT |
76,476.5780 |
0.3679 USDT |
0.3540 USDT |
0.3721 USDT |
0.3605 USDT |
| 2024-09-28 |
0.3695 USDT |
91,629.2189 |
0.3695 USDT |
0.3622 USDT |
0.3776 USDT |
0.3701 USDT |
| 2024-09-27 |
0.3653 USDT |
127,102.5570 |
0.3576 USDT |
0.3530 USDT |
0.3829 USDT |
0.3691 USDT |
| 2024-09-26 |
0.3568 USDT |
208,157.4528 |
0.3506 USDT |
0.3363 USDT |
0.3740 USDT |
0.3574 USDT |
| 2024-09-25 |
0.3504 USDT |
149,041.8494 |
0.3630 USDT |
0.3383 USDT |
0.3663 USDT |
0.3501 USDT |
| 2024-09-24 |
0.3375 USDT |
450,625.6452 |
0.2965 USDT |
0.2914 USDT |
0.3616 USDT |
0.3440 USDT |
| 2024-09-23 |
0.2800 USDT |
255,552.4787 |
0.2693 USDT |
0.2693 USDT |
0.2928 USDT |
0.2916 USDT |
| 2024-09-22 |
0.2656 USDT |
157,176.0465 |
0.2674 USDT |
0.2576 USDT |
0.2700 USDT |
0.2641 USDT |
| 2024-09-21 |
0.2623 USDT |
216,688.2448 |
0.2575 USDT |
0.2554 USDT |
0.2700 USDT |
0.2663 USDT |
| 2024-09-20 |
0.2554 USDT |
342,316.2619 |
0.2462 USDT |
0.2358 USDT |
0.2699 USDT |
0.2588 USDT |
| 2024-09-19 |
0.2627 USDT |
265,457.3962 |
0.2511 USDT |
0.2511 USDT |
0.2716 USDT |
0.2647 USDT |
| 2024-09-18 |
0.2491 USDT |
168,543.1882 |
0.2547 USDT |
0.2424 USDT |
0.2579 USDT |
0.2495 USDT |
| 2024-09-17 |
0.2443 USDT |
198,504.4764 |
0.2423 USDT |
0.2374 USDT |
0.2559 USDT |
0.2559 USDT |
| 2024-09-16 |
0.2465 USDT |
64,533.5588 |
0.2504 USDT |
0.2439 USDT |
0.2504 USDT |
0.2469 USDT |
| 2024-09-15 |
0.2576 USDT |
104,985.7583 |
0.2570 USDT |
0.2539 USDT |
0.2628 USDT |
0.2573 USDT |
| 2024-09-14 |
0.2492 USDT |
42,171.2681 |
0.2487 USDT |
0.2457 USDT |
0.2530 USDT |
0.2526 USDT |
| 2024-09-13 |
0.2468 USDT |
114,525.2165 |
0.2507 USDT |
0.2416 USDT |
0.2578 USDT |
0.2525 USDT |
| 2024-09-12 |
0.2452 USDT |
120,586.8123 |
0.2425 USDT |
0.2400 USDT |
0.2533 USDT |
0.2532 USDT |
| 2024-09-11 |
0.2454 USDT |
132,785.6949 |
0.2483 USDT |
0.2417 USDT |
0.2505 USDT |
0.2426 USDT |
| 2024-09-10 |
0.2483 USDT |
110,743.9495 |
0.2492 USDT |
0.2466 USDT |
0.2493 USDT |
0.2483 USDT |
| 2024-09-09 |
0.2468 USDT |
117,075.1010 |
0.2453 USDT |
0.2433 USDT |
0.2503 USDT |
0.2493 USDT |
| 2024-09-08 |
0.2434 USDT |
68,290.4398 |
0.2462 USDT |
0.2386 USDT |
0.2500 USDT |
0.2437 USDT |
| 2024-09-07 |
0.2434 USDT |
99,256.1396 |
0.2402 USDT |
0.2394 USDT |
0.2476 USDT |
0.2469 USDT |
| 2024-09-06 |
0.2429 USDT |
60,383.2228 |
0.2469 USDT |
0.2371 USDT |
0.2483 USDT |
0.2385 USDT |
| 2024-09-05 |
0.2480 USDT |
68,477.1276 |
0.2525 USDT |
0.2427 USDT |
0.2558 USDT |
0.2499 USDT |
| 2024-09-04 |
0.2525 USDT |
103,757.2059 |
0.2588 USDT |
0.2456 USDT |
0.2599 USDT |
0.2535 USDT |
| 2024-09-03 |
0.2671 USDT |
153,941.4956 |
0.2684 USDT |
0.2577 USDT |
0.2734 USDT |
0.2577 USDT |
| 2024-09-02 |
0.2648 USDT |
63,711.5707 |
0.2641 USDT |
0.2600 USDT |
0.2695 USDT |
0.2649 USDT |
| 2024-09-01 |
0.2671 USDT |
98,746.8858 |
0.2762 USDT |
0.2610 USDT |
0.2762 USDT |
0.2645 USDT |
| 2024-08-31 |
0.2770 USDT |
42,225.9043 |
0.2816 USDT |
0.2705 USDT |
0.2842 USDT |
0.2768 USDT |
| 2024-08-30 |
0.2779 USDT |
72,671.2120 |
0.2829 USDT |
0.2701 USDT |
0.2843 USDT |
0.2791 USDT |
| 2024-08-29 |
0.2877 USDT |
78,888.3789 |
0.2837 USDT |
0.2815 USDT |
0.2933 USDT |
0.2839 USDT |
| 2024-08-28 |
0.2815 USDT |
217,575.5344 |
0.2860 USDT |
0.2775 USDT |
0.2890 USDT |
0.2801 USDT |
| 2024-08-27 |
0.2955 USDT |
221,250.1422 |
0.3009 USDT |
0.2861 USDT |
0.3053 USDT |
0.2913 USDT |