Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3224 USDT |
63,927.7566 |
0.3242 USDT |
0.3172 USDT |
0.3331 USDT |
0.3200 USDT |
| 2024-07-07 |
0.3320 USDT |
123,360.6294 |
0.3356 USDT |
0.3206 USDT |
0.3406 USDT |
0.3270 USDT |
| 2024-07-06 |
0.3326 USDT |
159,009.7822 |
0.3270 USDT |
0.3086 USDT |
0.3912 USDT |
0.3357 USDT |
| 2024-07-05 |
0.3048 USDT |
200,990.2444 |
0.3102 USDT |
0.2915 USDT |
0.3378 USDT |
0.3279 USDT |
| 2024-07-04 |
0.3236 USDT |
104,039.6060 |
0.3335 USDT |
0.3150 USDT |
0.3355 USDT |
0.3173 USDT |
| 2024-07-03 |
0.3467 USDT |
84,808.4126 |
0.3711 USDT |
0.3349 USDT |
0.3731 USDT |
0.3387 USDT |
| 2024-07-02 |
0.3737 USDT |
78,715.6912 |
0.3702 USDT |
0.3654 USDT |
0.3841 USDT |
0.3700 USDT |
| 2024-07-01 |
0.3647 USDT |
71,828.6631 |
0.3605 USDT |
0.3590 USDT |
0.3765 USDT |
0.3707 USDT |
| 2024-06-30 |
0.3605 USDT |
72,748.2722 |
0.3681 USDT |
0.3530 USDT |
0.3681 USDT |
0.3634 USDT |
| 2024-06-29 |
0.3638 USDT |
53,085.9552 |
0.3708 USDT |
0.3536 USDT |
0.3724 USDT |
0.3676 USDT |
| 2024-06-28 |
0.3748 USDT |
79,591.6453 |
0.3785 USDT |
0.3664 USDT |
0.4150 USDT |
0.3697 USDT |
| 2024-06-27 |
0.3745 USDT |
111,620.2255 |
0.3757 USDT |
0.3630 USDT |
0.3852 USDT |
0.3831 USDT |
| 2024-06-26 |
0.3957 USDT |
238,558.8357 |
0.3908 USDT |
0.3739 USDT |
0.4134 USDT |
0.3776 USDT |
| 2024-06-25 |
0.3507 USDT |
159,381.0508 |
0.3285 USDT |
0.3232 USDT |
0.3829 USDT |
0.3817 USDT |
| 2024-06-24 |
0.3249 USDT |
117,965.0222 |
0.3266 USDT |
0.3169 USDT |
0.3353 USDT |
0.3315 USDT |
| 2024-06-23 |
0.3458 USDT |
54,738.5507 |
0.3512 USDT |
0.3353 USDT |
0.3531 USDT |
0.3353 USDT |
| 2024-06-22 |
0.3370 USDT |
82,122.3575 |
0.3373 USDT |
0.3322 USDT |
0.3452 USDT |
0.3441 USDT |
| 2024-06-21 |
0.3355 USDT |
182,497.7492 |
0.3578 USDT |
0.3225 USDT |
0.3588 USDT |
0.3336 USDT |
| 2024-06-20 |
0.3397 USDT |
185,532.1468 |
0.3417 USDT |
0.3330 USDT |
0.3489 USDT |
0.3482 USDT |
| 2024-06-19 |
0.3517 USDT |
128,186.4943 |
0.3535 USDT |
0.3378 USDT |
0.3664 USDT |
0.3393 USDT |
| 2024-06-18 |
0.3444 USDT |
198,022.9796 |
0.3625 USDT |
0.3321 USDT |
0.3691 USDT |
0.3545 USDT |
| 2024-06-17 |
0.3754 USDT |
331,397.3613 |
0.3776 USDT |
0.3400 USDT |
0.4448 USDT |
0.3507 USDT |
| 2024-06-16 |
0.3429 USDT |
85,197.9375 |
0.3501 USDT |
0.3337 USDT |
0.3564 USDT |
0.3502 USDT |
| 2024-06-15 |
0.3466 USDT |
104,410.7102 |
0.3536 USDT |
0.3399 USDT |
0.3550 USDT |
0.3523 USDT |
| 2024-06-14 |
0.3679 USDT |
179,583.7149 |
0.3848 USDT |
0.3500 USDT |
0.3849 USDT |
0.3529 USDT |
| 2024-06-13 |
0.3993 USDT |
178,809.2802 |
0.4317 USDT |
0.3810 USDT |
0.4317 USDT |
0.3881 USDT |
| 2024-06-12 |
0.4269 USDT |
156,521.0562 |
0.4106 USDT |
0.4020 USDT |
0.4501 USDT |
0.4239 USDT |
| 2024-06-11 |
0.4163 USDT |
194,649.6948 |
0.4341 USDT |
0.4031 USDT |
0.4369 USDT |
0.4153 USDT |
| 2024-06-10 |
0.4354 USDT |
154,589.9435 |
0.4371 USDT |
0.4200 USDT |
0.4546 USDT |
0.4322 USDT |
| 2024-06-09 |
0.4345 USDT |
125,582.6383 |
0.4578 USDT |
0.4246 USDT |
0.4588 USDT |
0.4345 USDT |
| 2024-06-08 |
0.4502 USDT |
174,893.2867 |
0.4688 USDT |
0.4382 USDT |
0.4728 USDT |
0.4422 USDT |
| 2024-06-07 |
0.4667 USDT |
187,056.1173 |
0.4798 USDT |
0.4470 USDT |
0.4952 USDT |
0.4554 USDT |
| 2024-06-06 |
0.4837 USDT |
183,398.2015 |
0.4684 USDT |
0.4573 USDT |
0.5033 USDT |
0.4711 USDT |
| 2024-06-05 |
0.4689 USDT |
287,871.0967 |
0.4658 USDT |
0.4500 USDT |
0.4980 USDT |
0.4789 USDT |
| 2024-06-04 |
0.4611 USDT |
221,595.7381 |
0.4506 USDT |
0.4500 USDT |
0.4822 USDT |
0.4709 USDT |
| 2024-06-03 |
0.4659 USDT |
321,505.8353 |
0.4587 USDT |
0.4500 USDT |
0.4806 USDT |
0.4524 USDT |
| 2024-06-02 |
0.4733 USDT |
233,102.9460 |
0.4680 USDT |
0.4516 USDT |
0.4981 USDT |
0.4530 USDT |
| 2024-06-01 |
0.4726 USDT |
162,919.5701 |
0.4820 USDT |
0.4550 USDT |
0.4955 USDT |
0.4818 USDT |
| 2024-05-31 |
0.4918 USDT |
292,622.2326 |
0.4868 USDT |
0.4765 USDT |
0.5399 USDT |
0.4950 USDT |
| 2024-05-30 |
0.5119 USDT |
279,196.5396 |
0.5292 USDT |
0.4855 USDT |
0.5391 USDT |
0.4944 USDT |
| 2024-05-29 |
0.5504 USDT |
253,752.5914 |
0.5881 USDT |
0.5280 USDT |
0.5885 USDT |
0.5350 USDT |
| 2024-05-28 |
0.5895 USDT |
268,747.6489 |
0.6197 USDT |
0.5702 USDT |
0.6322 USDT |
0.5800 USDT |
| 2024-05-27 |
0.6044 USDT |
373,192.9501 |
0.5475 USDT |
0.5475 USDT |
0.6366 USDT |
0.6206 USDT |
| 2024-05-26 |
0.5574 USDT |
228,961.6048 |
0.5461 USDT |
0.5338 USDT |
0.5844 USDT |
0.5715 USDT |
| 2024-05-25 |
0.5387 USDT |
375,130.8989 |
0.4987 USDT |
0.4979 USDT |
0.5657 USDT |
0.5585 USDT |
| 2024-05-24 |
0.4941 USDT |
232,536.2455 |
0.4827 USDT |
0.4767 USDT |
0.5158 USDT |
0.4980 USDT |
| 2024-05-23 |
0.4906 USDT |
215,275.7431 |
0.4876 USDT |
0.4731 USDT |
0.5198 USDT |
0.4824 USDT |
| 2024-05-22 |
0.4916 USDT |
211,272.4709 |
0.5000 USDT |
0.4792 USDT |
0.5064 USDT |
0.4881 USDT |
| 2024-05-21 |
0.5127 USDT |
334,786.3961 |
0.5294 USDT |
0.4902 USDT |
0.5439 USDT |
0.5036 USDT |
| 2024-05-20 |
0.4838 USDT |
254,930.6429 |
0.4632 USDT |
0.4501 USDT |
0.5499 USDT |
0.5303 USDT |