Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.7500 USDT |
695,109.9287 |
0.7347 USDT |
0.6500 USDT |
0.8317 USDT |
0.8162 USDT |
| 2024-03-29 |
0.7639 USDT |
816,446.6369 |
0.8238 USDT |
0.6998 USDT |
0.8282 USDT |
0.7382 USDT |
| 2024-03-28 |
0.8683 USDT |
933,454.8862 |
0.9058 USDT |
0.8013 USDT |
0.9300 USDT |
0.8202 USDT |
| 2024-03-27 |
0.7801 USDT |
2,460,434.2383 |
0.6661 USDT |
0.6386 USDT |
0.9250 USDT |
0.8785 USDT |
| 2024-03-26 |
0.6444 USDT |
2,784,740.4935 |
0.7302 USDT |
0.5528 USDT |
0.7500 USDT |
0.6489 USDT |
| 2024-03-25 |
0.6260 USDT |
1,891,430.3223 |
0.5213 USDT |
0.5101 USDT |
0.7000 USDT |
0.6673 USDT |
| 2024-03-24 |
0.5350 USDT |
959,894.0503 |
0.5559 USDT |
0.5060 USDT |
0.5768 USDT |
0.5250 USDT |
| 2024-03-23 |
0.5331 USDT |
1,798,678.4714 |
0.5054 USDT |
0.4841 USDT |
0.5931 USDT |
0.5476 USDT |
| 2024-03-22 |
0.4559 USDT |
2,266,978.7093 |
0.4445 USDT |
0.3985 USDT |
0.5227 USDT |
0.5142 USDT |
| 2024-03-21 |
0.4094 USDT |
3,008,702.7687 |
0.3515 USDT |
0.3410 USDT |
0.4600 USDT |
0.4530 USDT |
| 2024-03-20 |
0.3159 USDT |
968,362.5390 |
0.2757 USDT |
0.2746 USDT |
0.3472 USDT |
0.3448 USDT |
| 2024-03-19 |
0.2836 USDT |
901,822.3544 |
0.2776 USDT |
0.2668 USDT |
0.3115 USDT |
0.2894 USDT |
| 2024-03-18 |
0.3019 USDT |
718,100.4357 |
0.3096 USDT |
0.2820 USDT |
0.3122 USDT |
0.2820 USDT |
| 2024-03-17 |
0.2971 USDT |
762,491.3689 |
0.2971 USDT |
0.2745 USDT |
0.3204 USDT |
0.3083 USDT |
| 2024-03-16 |
0.3127 USDT |
734,198.2322 |
0.3124 USDT |
0.2927 USDT |
0.3303 USDT |
0.2962 USDT |
| 2024-03-15 |
0.3095 USDT |
1,360,426.8685 |
0.3388 USDT |
0.2946 USDT |
0.3415 USDT |
0.3122 USDT |
| 2024-03-14 |
0.3429 USDT |
849,484.7821 |
0.3444 USDT |
0.3287 USDT |
0.3777 USDT |
0.3341 USDT |
| 2024-03-13 |
0.3606 USDT |
754,604.8452 |
0.3529 USDT |
0.3505 USDT |
0.3772 USDT |
0.3555 USDT |
| 2024-03-12 |
0.3706 USDT |
917,341.0930 |
0.3800 USDT |
0.3458 USDT |
0.3886 USDT |
0.3740 USDT |
| 2024-03-11 |
0.3837 USDT |
938,099.7756 |
0.3742 USDT |
0.3511 USDT |
0.4093 USDT |
0.3909 USDT |
| 2024-03-10 |
0.3970 USDT |
704,106.6211 |
0.3991 USDT |
0.3704 USDT |
0.4233 USDT |
0.3815 USDT |
| 2024-03-09 |
0.3783 USDT |
1,219,240.0745 |
0.3587 USDT |
0.3527 USDT |
0.4154 USDT |
0.4005 USDT |
| 2024-03-08 |
0.3470 USDT |
973,289.9078 |
0.3477 USDT |
0.3294 USDT |
0.3741 USDT |
0.3574 USDT |
| 2024-03-07 |
0.3518 USDT |
757,634.1969 |
0.3745 USDT |
0.3379 USDT |
0.3763 USDT |
0.3583 USDT |
| 2024-03-06 |
0.3660 USDT |
677,814.2125 |
0.3681 USDT |
0.3400 USDT |
0.3867 USDT |
0.3561 USDT |
| 2024-03-05 |
0.3731 USDT |
1,227,827.4780 |
0.4121 USDT |
0.3210 USDT |
0.4233 USDT |
0.3454 USDT |
| 2024-03-04 |
0.3808 USDT |
1,685,259.9725 |
0.3658 USDT |
0.3421 USDT |
0.4419 USDT |
0.4129 USDT |
| 2024-03-03 |
0.3598 USDT |
757,391.5385 |
0.3856 USDT |
0.3352 USDT |
0.3933 USDT |
0.3505 USDT |
| 2024-03-02 |
0.3849 USDT |
2,870,394.4499 |
0.3205 USDT |
0.3155 USDT |
0.4500 USDT |
0.3997 USDT |
| 2024-03-01 |
0.2891 USDT |
1,082,662.3785 |
0.2839 USDT |
0.2692 USDT |
0.3170 USDT |
0.3153 USDT |
| 2024-02-29 |
0.3102 USDT |
1,463,016.7185 |
0.3315 USDT |
0.2800 USDT |
0.3411 USDT |
0.2824 USDT |
| 2024-02-28 |
0.2979 USDT |
1,123,641.7245 |
0.2709 USDT |
0.2704 USDT |
0.3226 USDT |
0.3056 USDT |
| 2024-02-27 |
0.2694 USDT |
1,030,906.6819 |
0.2534 USDT |
0.2485 USDT |
0.2873 USDT |
0.2780 USDT |
| 2024-02-26 |
0.2411 USDT |
482,674.8054 |
0.2460 USDT |
0.2341 USDT |
0.2491 USDT |
0.2430 USDT |
| 2024-02-25 |
0.2436 USDT |
371,773.6772 |
0.2449 USDT |
0.2392 USDT |
0.2519 USDT |
0.2452 USDT |
| 2024-02-24 |
0.2423 USDT |
260,349.8483 |
0.2396 USDT |
0.2369 USDT |
0.2483 USDT |
0.2437 USDT |
| 2024-02-23 |
0.2473 USDT |
448,007.6521 |
0.2536 USDT |
0.2357 USDT |
0.2629 USDT |
0.2365 USDT |
| 2024-02-22 |
0.2364 USDT |
497,806.6371 |
0.2365 USDT |
0.2210 USDT |
0.2528 USDT |
0.2433 USDT |
| 2024-02-21 |
0.2368 USDT |
560,944.1176 |
0.2418 USDT |
0.2290 USDT |
0.2447 USDT |
0.2379 USDT |
| 2024-02-20 |
0.2361 USDT |
354,757.1254 |
0.2486 USDT |
0.2251 USDT |
0.2515 USDT |
0.2287 USDT |
| 2024-02-19 |
0.2447 USDT |
412,738.4214 |
0.2430 USDT |
0.2362 USDT |
0.2522 USDT |
0.2490 USDT |
| 2024-02-18 |
0.2355 USDT |
188,341.7987 |
0.2286 USDT |
0.2266 USDT |
0.2432 USDT |
0.2419 USDT |
| 2024-02-17 |
0.2284 USDT |
220,100.8518 |
0.2365 USDT |
0.2219 USDT |
0.2380 USDT |
0.2274 USDT |
| 2024-02-16 |
0.2339 USDT |
202,438.5225 |
0.2312 USDT |
0.2271 USDT |
0.2429 USDT |
0.2320 USDT |
| 2024-02-15 |
0.2392 USDT |
432,475.5013 |
0.2505 USDT |
0.2300 USDT |
0.2535 USDT |
0.2322 USDT |
| 2024-02-14 |
0.2325 USDT |
317,922.6878 |
0.2352 USDT |
0.2226 USDT |
0.2400 USDT |
0.2391 USDT |
| 2024-02-13 |
0.2279 USDT |
406,823.6999 |
0.2379 USDT |
0.2190 USDT |
0.2379 USDT |
0.2349 USDT |
| 2024-02-12 |
0.2217 USDT |
315,002.7526 |
0.2194 USDT |
0.2130 USDT |
0.2371 USDT |
0.2365 USDT |
| 2024-02-11 |
0.2177 USDT |
246,438.5039 |
0.2180 USDT |
0.2135 USDT |
0.2215 USDT |
0.2144 USDT |
| 2024-02-10 |
0.2168 USDT |
205,691.3520 |
0.2154 USDT |
0.2137 USDT |
0.2194 USDT |
0.2155 USDT |