Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.2955 USDT |
221,250.1422 |
0.3009 USDT |
0.2861 USDT |
0.3053 USDT |
0.2913 USDT |
| 2024-08-26 |
0.3066 USDT |
158,507.4817 |
0.3142 USDT |
0.3000 USDT |
0.3142 USDT |
0.3045 USDT |
| 2024-08-25 |
0.3105 USDT |
102,238.7147 |
0.3111 USDT |
0.3065 USDT |
0.3159 USDT |
0.3117 USDT |
| 2024-08-24 |
0.3027 USDT |
264,419.3682 |
0.2898 USDT |
0.2879 USDT |
0.3196 USDT |
0.3144 USDT |
| 2024-08-23 |
0.2816 USDT |
362,057.0326 |
0.2658 USDT |
0.2658 USDT |
0.3121 USDT |
0.2902 USDT |
| 2024-08-22 |
0.2657 USDT |
106,820.4393 |
0.2652 USDT |
0.2625 USDT |
0.2679 USDT |
0.2652 USDT |
| 2024-08-21 |
0.2576 USDT |
126,150.4046 |
0.2622 USDT |
0.2525 USDT |
0.2650 USDT |
0.2631 USDT |
| 2024-08-20 |
0.2641 USDT |
173,109.3700 |
0.2558 USDT |
0.2558 USDT |
0.2690 USDT |
0.2647 USDT |
| 2024-08-19 |
0.2540 USDT |
101,130.8879 |
0.2540 USDT |
0.2510 USDT |
0.2578 USDT |
0.2532 USDT |
| 2024-08-18 |
0.2562 USDT |
81,718.0977 |
0.2531 USDT |
0.2522 USDT |
0.2624 USDT |
0.2556 USDT |
| 2024-08-17 |
0.2669 USDT |
166,026.5114 |
0.2756 USDT |
0.2548 USDT |
0.2825 USDT |
0.2566 USDT |
| 2024-08-16 |
0.2682 USDT |
148,148.7001 |
0.2635 USDT |
0.2606 USDT |
0.2753 USDT |
0.2753 USDT |
| 2024-08-15 |
0.2694 USDT |
341,435.7927 |
0.2639 USDT |
0.2585 USDT |
0.2980 USDT |
0.2626 USDT |
| 2024-08-14 |
0.2679 USDT |
100,825.0358 |
0.2601 USDT |
0.2589 USDT |
0.2740 USDT |
0.2673 USDT |
| 2024-08-13 |
0.2527 USDT |
112,757.2685 |
0.2527 USDT |
0.2447 USDT |
0.2589 USDT |
0.2568 USDT |
| 2024-08-12 |
0.2506 USDT |
85,831.7147 |
0.2442 USDT |
0.2428 USDT |
0.2564 USDT |
0.2535 USDT |
| 2024-08-11 |
0.2556 USDT |
86,551.7255 |
0.2591 USDT |
0.2453 USDT |
0.2617 USDT |
0.2455 USDT |
| 2024-08-10 |
0.2614 USDT |
79,263.3824 |
0.2621 USDT |
0.2590 USDT |
0.2656 USDT |
0.2599 USDT |
| 2024-08-09 |
0.2622 USDT |
264,803.2550 |
0.2660 USDT |
0.2549 USDT |
0.2800 USDT |
0.2601 USDT |
| 2024-08-08 |
0.2540 USDT |
88,946.9229 |
0.2457 USDT |
0.2422 USDT |
0.2622 USDT |
0.2604 USDT |
| 2024-08-07 |
0.2538 USDT |
123,502.6805 |
0.2542 USDT |
0.2436 USDT |
0.2607 USDT |
0.2449 USDT |
| 2024-08-06 |
0.2470 USDT |
189,994.5362 |
0.2337 USDT |
0.2337 USDT |
0.2564 USDT |
0.2536 USDT |
| 2024-08-05 |
0.2310 USDT |
593,472.6664 |
0.2451 USDT |
0.2200 USDT |
0.2459 USDT |
0.2283 USDT |
| 2024-08-04 |
0.2551 USDT |
141,302.1704 |
0.2666 USDT |
0.2458 USDT |
0.2702 USDT |
0.2460 USDT |
| 2024-08-03 |
0.2789 USDT |
194,250.8848 |
0.2892 USDT |
0.2668 USDT |
0.2896 USDT |
0.2678 USDT |
| 2024-08-02 |
0.3045 USDT |
135,459.4824 |
0.3176 USDT |
0.2901 USDT |
0.3191 USDT |
0.2922 USDT |
| 2024-08-01 |
0.3216 USDT |
115,152.3175 |
0.3347 USDT |
0.3148 USDT |
0.3352 USDT |
0.3174 USDT |
| 2024-07-31 |
0.3370 USDT |
76,550.8504 |
0.3384 USDT |
0.3313 USDT |
0.3430 USDT |
0.3337 USDT |
| 2024-07-30 |
0.3374 USDT |
87,990.4242 |
0.3454 USDT |
0.3295 USDT |
0.3498 USDT |
0.3375 USDT |
| 2024-07-29 |
0.3538 USDT |
89,687.0274 |
0.3446 USDT |
0.3410 USDT |
0.3621 USDT |
0.3464 USDT |
| 2024-07-28 |
0.3512 USDT |
67,733.5729 |
0.3607 USDT |
0.3422 USDT |
0.3627 USDT |
0.3476 USDT |
| 2024-07-27 |
0.3559 USDT |
55,030.1957 |
0.3524 USDT |
0.3475 USDT |
0.3628 USDT |
0.3537 USDT |
| 2024-07-26 |
0.3560 USDT |
105,366.0226 |
0.3407 USDT |
0.3400 USDT |
0.3650 USDT |
0.3529 USDT |
| 2024-07-25 |
0.3454 USDT |
337,692.4850 |
0.3843 USDT |
0.3297 USDT |
0.3894 USDT |
0.3385 USDT |
| 2024-07-24 |
0.3873 USDT |
69,520.8190 |
0.3800 USDT |
0.3775 USDT |
0.4129 USDT |
0.3790 USDT |
| 2024-07-23 |
0.3869 USDT |
146,769.5986 |
0.3809 USDT |
0.3693 USDT |
0.4031 USDT |
0.3876 USDT |
| 2024-07-22 |
0.3728 USDT |
99,889.4745 |
0.3767 USDT |
0.3600 USDT |
0.3881 USDT |
0.3782 USDT |
| 2024-07-21 |
0.3648 USDT |
96,358.8257 |
0.3745 USDT |
0.3520 USDT |
0.3824 USDT |
0.3717 USDT |
| 2024-07-20 |
0.3687 USDT |
156,888.1298 |
0.3572 USDT |
0.3512 USDT |
0.3946 USDT |
0.3689 USDT |
| 2024-07-19 |
0.3612 USDT |
75,845.0880 |
0.3568 USDT |
0.3542 USDT |
0.3714 USDT |
0.3585 USDT |
| 2024-07-18 |
0.3601 USDT |
70,520.4709 |
0.3604 USDT |
0.3547 USDT |
0.3669 USDT |
0.3584 USDT |
| 2024-07-17 |
0.3717 USDT |
83,751.3587 |
0.3716 USDT |
0.3603 USDT |
0.3800 USDT |
0.3653 USDT |
| 2024-07-16 |
0.3721 USDT |
107,207.9800 |
0.3800 USDT |
0.3584 USDT |
0.3863 USDT |
0.3725 USDT |
| 2024-07-15 |
0.3525 USDT |
151,239.0268 |
0.3305 USDT |
0.3305 USDT |
0.3668 USDT |
0.3634 USDT |
| 2024-07-14 |
0.3253 USDT |
109,005.4489 |
0.3237 USDT |
0.3197 USDT |
0.3331 USDT |
0.3320 USDT |
| 2024-07-13 |
0.3241 USDT |
99,941.7950 |
0.3185 USDT |
0.3185 USDT |
0.3308 USDT |
0.3242 USDT |
| 2024-07-12 |
0.3196 USDT |
109,589.3101 |
0.3266 USDT |
0.3083 USDT |
0.3320 USDT |
0.3189 USDT |
| 2024-07-11 |
0.3414 USDT |
86,224.2639 |
0.3478 USDT |
0.3270 USDT |
0.3513 USDT |
0.3295 USDT |
| 2024-07-10 |
0.3336 USDT |
136,005.4036 |
0.3267 USDT |
0.3240 USDT |
0.3520 USDT |
0.3463 USDT |
| 2024-07-09 |
0.3295 USDT |
67,467.9513 |
0.3213 USDT |
0.3200 USDT |
0.3398 USDT |
0.3268 USDT |