Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.6584 USDT |
853,252.3809 |
1.7513 USDT |
1.5958 USDT |
1.7655 USDT |
1.6290 USDT |
| 2021-08-22 |
1.7027 USDT |
929,241.3964 |
1.7470 USDT |
1.5915 USDT |
1.8730 USDT |
1.7700 USDT |
| 2021-08-21 |
1.6714 USDT |
1,830,603.6365 |
1.3164 USDT |
1.2878 USDT |
1.9400 USDT |
1.8089 USDT |
| 2021-08-20 |
1.2949 USDT |
550,228.6490 |
1.3475 USDT |
1.2200 USDT |
1.3740 USDT |
1.2882 USDT |
| 2021-08-19 |
1.2456 USDT |
681,354.5940 |
1.2049 USDT |
1.1405 USDT |
1.3625 USDT |
1.3600 USDT |
| 2021-08-18 |
1.2488 USDT |
598,853.0594 |
1.2415 USDT |
1.1700 USDT |
1.3150 USDT |
1.1930 USDT |
| 2021-08-17 |
1.3435 USDT |
1,038,384.1380 |
1.3374 USDT |
1.1955 USDT |
1.5000 USDT |
1.2492 USDT |
| 2021-08-16 |
1.4227 USDT |
698,643.8271 |
1.4027 USDT |
1.3200 USDT |
1.5532 USDT |
1.3457 USDT |
| 2021-08-15 |
1.3691 USDT |
633,787.8442 |
1.4390 USDT |
1.2810 USDT |
1.4495 USDT |
1.4024 USDT |
| 2021-08-14 |
1.4272 USDT |
824,965.8789 |
1.5387 USDT |
1.3424 USDT |
1.5592 USDT |
1.4502 USDT |
| 2021-08-13 |
1.4341 USDT |
1,936,179.4337 |
1.2400 USDT |
1.2067 USDT |
1.6200 USDT |
1.4302 USDT |
| 2021-08-12 |
1.1474 USDT |
1,165,384.5270 |
1.1188 USDT |
1.0286 USDT |
1.3000 USDT |
1.2431 USDT |
| 2021-08-11 |
1.1229 USDT |
1,348,681.9231 |
1.0253 USDT |
1.0252 USDT |
1.2030 USDT |
1.1304 USDT |
| 2021-08-10 |
1.0369 USDT |
797,274.2496 |
0.9809 USDT |
0.9775 USDT |
1.1099 USDT |
1.0310 USDT |
| 2021-08-09 |
0.9929 USDT |
1,197,137.9029 |
0.8663 USDT |
0.8400 USDT |
1.1160 USDT |
1.0018 USDT |
| 2021-08-08 |
0.8960 USDT |
438,199.0480 |
0.9404 USDT |
0.8524 USDT |
0.9700 USDT |
0.8700 USDT |
| 2021-08-07 |
0.9287 USDT |
382,688.1256 |
0.9272 USDT |
0.8900 USDT |
0.9744 USDT |
0.9363 USDT |
| 2021-08-06 |
0.9223 USDT |
489,972.3029 |
0.8542 USDT |
0.8530 USDT |
0.9898 USDT |
0.9235 USDT |
| 2021-08-05 |
0.8707 USDT |
532,334.7393 |
0.8960 USDT |
0.8201 USDT |
0.9115 USDT |
0.8800 USDT |
| 2021-08-04 |
0.8816 USDT |
586,457.2513 |
0.8612 USDT |
0.8250 USDT |
0.9482 USDT |
0.8962 USDT |
| 2021-08-03 |
0.8601 USDT |
762,773.0106 |
0.8740 USDT |
0.8213 USDT |
0.9256 USDT |
0.8632 USDT |
| 2021-08-02 |
0.8907 USDT |
1,085,808.3162 |
0.8180 USDT |
0.7912 USDT |
0.9950 USDT |
0.8820 USDT |
| 2021-08-01 |
0.8288 USDT |
694,962.7407 |
0.8326 USDT |
0.7850 USDT |
0.9000 USDT |
0.8502 USDT |
| 2021-07-31 |
0.8579 USDT |
715,372.1579 |
0.8902 USDT |
0.8150 USDT |
0.9091 USDT |
0.8302 USDT |
| 2021-07-30 |
0.8955 USDT |
666,066.1243 |
0.9130 USDT |
0.8501 USDT |
0.9815 USDT |
0.9108 USDT |
| 2021-07-29 |
0.9257 USDT |
391,682.3633 |
0.9344 USDT |
0.8862 USDT |
0.9888 USDT |
0.9058 USDT |
| 2021-07-28 |
0.9695 USDT |
490,401.4813 |
0.9909 USDT |
0.9013 USDT |
1.0400 USDT |
0.9013 USDT |
| 2021-07-27 |
1.0164 USDT |
1,123,076.3766 |
0.8924 USDT |
0.8774 USDT |
1.1446 USDT |
0.9900 USDT |
| 2021-07-26 |
0.9113 USDT |
1,024,006.6291 |
0.8655 USDT |
0.8357 USDT |
0.9900 USDT |
0.8942 USDT |
| 2021-07-25 |
0.9206 USDT |
891,098.2590 |
0.9723 USDT |
0.8408 USDT |
1.0000 USDT |
0.9089 USDT |
| 2021-07-24 |
0.9870 USDT |
1,942,722.4429 |
1.0050 USDT |
0.9100 USDT |
1.1039 USDT |
1.0010 USDT |
| 2021-07-23 |
1.0999 USDT |
3,180,686.1569 |
0.9400 USDT |
0.8644 USDT |
1.3100 USDT |
1.1436 USDT |
| 2021-07-22 |
0.7900 USDT |
1,540,295.5233 |
0.6122 USDT |
0.6079 USDT |
0.9700 USDT |
0.8845 USDT |
| 2021-07-21 |
0.6038 USDT |
518,626.1601 |
0.5850 USDT |
0.5452 USDT |
0.6600 USDT |
0.6169 USDT |
| 2021-07-20 |
0.6003 USDT |
1,027,870.3635 |
0.6300 USDT |
0.5300 USDT |
0.6700 USDT |
0.5910 USDT |
| 2021-07-19 |
0.5941 USDT |
1,698,604.9414 |
0.4983 USDT |
0.4953 USDT |
0.6989 USDT |
0.6110 USDT |
| 2021-07-18 |
0.5144 USDT |
474,442.3078 |
0.5056 USDT |
0.4710 USDT |
0.5999 USDT |
0.5017 USDT |
| 2021-07-17 |
0.4768 USDT |
227,986.9977 |
0.4679 USDT |
0.4540 USDT |
0.4992 USDT |
0.4832 USDT |
| 2021-07-16 |
0.5158 USDT |
656,255.6820 |
0.6036 USDT |
0.4620 USDT |
0.6100 USDT |
0.4690 USDT |
| 2021-07-15 |
0.5709 USDT |
1,791,216.4341 |
0.6067 USDT |
0.4921 USDT |
0.6700 USDT |
0.6110 USDT |
| 2021-07-14 |
0.4903 USDT |
1,021,517.7822 |
0.4284 USDT |
0.3888 USDT |
0.6200 USDT |
0.6200 USDT |
| 2021-07-13 |
0.4474 USDT |
390,753.6214 |
0.4660 USDT |
0.4201 USDT |
0.4736 USDT |
0.4382 USDT |
| 2021-07-12 |
0.4884 USDT |
227,297.3161 |
0.4964 USDT |
0.4655 USDT |
0.5070 USDT |
0.4704 USDT |
| 2021-07-11 |
0.4960 USDT |
173,778.7132 |
0.5000 USDT |
0.4800 USDT |
0.5070 USDT |
0.4905 USDT |
| 2021-07-10 |
0.4955 USDT |
202,172.5689 |
0.5001 USDT |
0.4721 USDT |
0.5125 USDT |
0.5007 USDT |
| 2021-07-09 |
0.4988 USDT |
343,069.4702 |
0.5085 USDT |
0.4700 USDT |
0.5200 USDT |
0.5085 USDT |
| 2021-07-08 |
0.5051 USDT |
421,013.1236 |
0.5257 USDT |
0.4652 USDT |
0.5388 USDT |
0.5117 USDT |
| 2021-07-07 |
0.5345 USDT |
491,059.1043 |
0.5214 USDT |
0.5100 USDT |
0.5761 USDT |
0.5262 USDT |
| 2021-07-06 |
0.5260 USDT |
352,454.2402 |
0.5299 USDT |
0.5050 USDT |
0.5546 USDT |
0.5220 USDT |
| 2021-07-05 |
0.5298 USDT |
363,572.6649 |
0.5622 USDT |
0.5010 USDT |
0.5676 USDT |
0.5454 USDT |