Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.9591 USDT |
306,958.4676 |
0.9532 USDT |
0.9279 USDT |
0.9947 USDT |
0.9400 USDT |
| 2021-10-11 |
1.0151 USDT |
419,886.8460 |
1.0250 USDT |
0.9500 USDT |
1.0680 USDT |
0.9703 USDT |
| 2021-10-10 |
1.0294 USDT |
256,775.2936 |
1.0384 USDT |
1.0000 USDT |
1.0667 USDT |
1.0048 USDT |
| 2021-10-09 |
1.0653 USDT |
329,180.7074 |
1.1338 USDT |
1.0279 USDT |
1.1545 USDT |
1.0420 USDT |
| 2021-10-08 |
1.0956 USDT |
411,099.5301 |
1.1472 USDT |
1.0315 USDT |
1.1744 USDT |
1.0501 USDT |
| 2021-10-07 |
1.1224 USDT |
584,328.1559 |
1.2300 USDT |
1.0564 USDT |
1.2356 USDT |
1.1289 USDT |
| 2021-10-06 |
1.2097 USDT |
1,638,461.1948 |
1.0600 USDT |
1.0600 USDT |
1.3190 USDT |
1.2350 USDT |
| 2021-10-05 |
1.0043 USDT |
534,225.3576 |
0.9516 USDT |
0.9447 USDT |
1.0627 USDT |
1.0605 USDT |
| 2021-10-04 |
0.9646 USDT |
374,432.1913 |
0.9729 USDT |
0.9394 USDT |
1.0020 USDT |
0.9487 USDT |
| 2021-10-03 |
0.9705 USDT |
359,691.6139 |
0.9903 USDT |
0.9383 USDT |
1.0018 USDT |
0.9722 USDT |
| 2021-10-02 |
0.9898 USDT |
292,007.0422 |
0.9860 USDT |
0.9410 USDT |
1.0299 USDT |
1.0290 USDT |
| 2021-10-01 |
0.9513 USDT |
565,194.7807 |
0.8962 USDT |
0.8801 USDT |
1.0192 USDT |
0.9739 USDT |
| 2021-09-30 |
0.8721 USDT |
502,979.9458 |
0.8289 USDT |
0.8233 USDT |
0.9230 USDT |
0.8962 USDT |
| 2021-09-29 |
0.8819 USDT |
296,828.4597 |
0.8902 USDT |
0.8300 USDT |
0.9278 USDT |
0.8320 USDT |
| 2021-09-28 |
0.9190 USDT |
324,560.3034 |
0.9146 USDT |
0.8892 USDT |
0.9537 USDT |
0.9037 USDT |
| 2021-09-27 |
0.9987 USDT |
589,648.4933 |
0.9863 USDT |
0.9167 USDT |
1.0713 USDT |
0.9247 USDT |
| 2021-09-26 |
0.9384 USDT |
468,081.7552 |
0.9610 USDT |
0.8950 USDT |
0.9876 USDT |
0.9846 USDT |
| 2021-09-25 |
0.9822 USDT |
353,361.6073 |
0.9610 USDT |
0.9501 USDT |
1.0241 USDT |
0.9682 USDT |
| 2021-09-24 |
1.0119 USDT |
453,749.4049 |
1.0599 USDT |
0.9599 USDT |
1.0847 USDT |
0.9637 USDT |
| 2021-09-23 |
1.0794 USDT |
330,023.5083 |
1.0802 USDT |
1.0515 USDT |
1.1056 USDT |
1.0775 USDT |
| 2021-09-22 |
1.0213 USDT |
572,794.7099 |
0.9534 USDT |
0.9451 USDT |
1.0860 USDT |
1.0760 USDT |
| 2021-09-21 |
0.9900 USDT |
941,347.4422 |
0.9279 USDT |
0.8950 USDT |
1.0892 USDT |
0.9731 USDT |
| 2021-09-20 |
1.0039 USDT |
1,025,156.5107 |
1.1078 USDT |
0.9200 USDT |
1.1180 USDT |
0.9381 USDT |
| 2021-09-19 |
1.1523 USDT |
504,160.5442 |
1.1002 USDT |
1.0878 USDT |
1.1950 USDT |
1.0978 USDT |
| 2021-09-18 |
1.1218 USDT |
552,131.2156 |
1.0165 USDT |
1.0165 USDT |
1.1750 USDT |
1.1010 USDT |
| 2021-09-17 |
1.0476 USDT |
709,722.3326 |
1.0519 USDT |
1.0017 USDT |
1.1105 USDT |
1.0361 USDT |
| 2021-09-16 |
1.0840 USDT |
774,579.4895 |
1.1497 USDT |
0.9800 USDT |
1.1708 USDT |
1.0150 USDT |
| 2021-09-15 |
1.1676 USDT |
804,094.0837 |
1.0826 USDT |
1.0772 USDT |
1.2500 USDT |
1.1231 USDT |
| 2021-09-14 |
1.0930 USDT |
904,454.1542 |
1.1027 USDT |
1.0000 USDT |
1.2175 USDT |
1.0892 USDT |
| 2021-09-13 |
1.1002 USDT |
715,598.2867 |
1.1780 USDT |
1.0290 USDT |
1.1877 USDT |
1.1110 USDT |
| 2021-09-12 |
1.1705 USDT |
443,222.4323 |
1.1949 USDT |
1.1300 USDT |
1.2100 USDT |
1.1558 USDT |
| 2021-09-11 |
1.1882 USDT |
400,917.6464 |
1.1829 USDT |
1.1396 USDT |
1.2529 USDT |
1.2258 USDT |
| 2021-09-10 |
1.2068 USDT |
600,211.6617 |
1.1969 USDT |
1.1494 USDT |
1.2768 USDT |
1.1829 USDT |
| 2021-09-09 |
1.2735 USDT |
822,556.5900 |
1.2611 USDT |
1.1993 USDT |
1.3504 USDT |
1.2177 USDT |
| 2021-09-08 |
1.2999 USDT |
812,983.5593 |
1.3890 USDT |
1.2037 USDT |
1.4401 USDT |
1.2805 USDT |
| 2021-09-07 |
1.4765 USDT |
1,635,713.1220 |
1.5655 USDT |
1.2552 USDT |
1.7100 USDT |
1.3785 USDT |
| 2021-09-06 |
1.4462 USDT |
1,194,841.9270 |
1.3312 USDT |
1.3028 USDT |
1.5999 USDT |
1.5467 USDT |
| 2021-09-05 |
1.3438 USDT |
994,611.1366 |
1.3776 USDT |
1.2351 USDT |
1.4300 USDT |
1.3211 USDT |
| 2021-09-04 |
1.4324 USDT |
597,726.4066 |
1.4230 USDT |
1.3699 USDT |
1.5296 USDT |
1.3889 USDT |
| 2021-09-03 |
1.4537 USDT |
911,731.1330 |
1.5054 USDT |
1.3650 USDT |
1.6000 USDT |
1.4408 USDT |
| 2021-09-02 |
1.5361 USDT |
879,635.5229 |
1.4063 USDT |
1.3900 USDT |
1.6569 USDT |
1.5005 USDT |
| 2021-09-01 |
1.4271 USDT |
654,673.6317 |
1.3876 USDT |
1.3654 USDT |
1.5000 USDT |
1.4092 USDT |
| 2021-08-31 |
1.4307 USDT |
995,755.4150 |
1.4684 USDT |
1.3500 USDT |
1.6013 USDT |
1.3924 USDT |
| 2021-08-30 |
1.5360 USDT |
464,087.8525 |
1.5930 USDT |
1.4602 USDT |
1.6072 USDT |
1.5002 USDT |
| 2021-08-29 |
1.6289 USDT |
616,184.7253 |
1.6040 USDT |
1.5546 USDT |
1.8094 USDT |
1.5801 USDT |
| 2021-08-28 |
1.6511 USDT |
370,314.8643 |
1.6804 USDT |
1.5836 USDT |
1.7454 USDT |
1.6101 USDT |
| 2021-08-27 |
1.6650 USDT |
789,151.7358 |
1.6852 USDT |
1.5797 USDT |
1.7760 USDT |
1.6711 USDT |
| 2021-08-26 |
1.7553 USDT |
1,061,634.0883 |
1.8969 USDT |
1.6500 USDT |
1.9684 USDT |
1.6931 USDT |
| 2021-08-25 |
1.8281 USDT |
1,237,217.3304 |
1.8181 USDT |
1.6499 USDT |
1.9699 USDT |
1.8496 USDT |
| 2021-08-24 |
1.9045 USDT |
2,804,360.2790 |
1.6344 USDT |
1.5588 USDT |
2.2000 USDT |
1.8394 USDT |