Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.5807 USDT |
502,538.1630 |
0.6201 USDT |
0.4982 USDT |
0.7101 USDT |
0.6060 USDT |
| 2021-06-21 |
0.6330 USDT |
495,855.1643 |
0.7671 USDT |
0.5511 USDT |
0.7677 USDT |
0.6162 USDT |
| 2021-06-20 |
0.7114 USDT |
446,086.8399 |
0.7368 USDT |
0.6600 USDT |
0.7747 USDT |
0.7636 USDT |
| 2021-06-19 |
0.7501 USDT |
234,351.0988 |
0.7843 USDT |
0.7112 USDT |
0.8018 USDT |
0.7332 USDT |
| 2021-06-18 |
0.7773 USDT |
245,853.1237 |
0.8161 USDT |
0.7500 USDT |
0.8210 USDT |
0.7795 USDT |
| 2021-06-17 |
0.8263 USDT |
185,155.7045 |
0.8093 USDT |
0.8001 USDT |
0.8601 USDT |
0.8141 USDT |
| 2021-06-16 |
0.8470 USDT |
246,874.9165 |
0.8800 USDT |
0.8000 USDT |
0.9516 USDT |
0.8015 USDT |
| 2021-06-15 |
0.9262 USDT |
272,304.3779 |
0.9063 USDT |
0.8773 USDT |
1.0000 USDT |
0.8854 USDT |
| 2021-06-14 |
0.9186 USDT |
269,934.8707 |
0.8741 USDT |
0.8632 USDT |
1.0000 USDT |
0.8968 USDT |
| 2021-06-13 |
0.8568 USDT |
148,408.8129 |
0.8387 USDT |
0.8035 USDT |
0.8878 USDT |
0.8744 USDT |
| 2021-06-12 |
0.8085 USDT |
183,983.7938 |
0.8548 USDT |
0.7541 USDT |
0.8703 USDT |
0.8292 USDT |
| 2021-06-11 |
0.8869 USDT |
189,771.9622 |
0.8841 USDT |
0.8433 USDT |
0.9207 USDT |
0.8645 USDT |
| 2021-06-10 |
0.8902 USDT |
158,193.8885 |
0.9378 USDT |
0.8415 USDT |
0.9378 USDT |
0.8859 USDT |
| 2021-06-09 |
0.9169 USDT |
366,564.3700 |
0.8627 USDT |
0.8278 USDT |
0.9800 USDT |
0.9342 USDT |
| 2021-06-08 |
0.8319 USDT |
528,151.4176 |
0.8573 USDT |
0.7807 USDT |
0.9087 USDT |
0.8976 USDT |
| 2021-06-07 |
0.9724 USDT |
415,308.7425 |
1.0181 USDT |
0.8740 USDT |
1.0414 USDT |
0.9043 USDT |
| 2021-06-06 |
1.0508 USDT |
898,150.2302 |
0.8819 USDT |
0.8819 USDT |
1.1500 USDT |
0.9800 USDT |
| 2021-06-05 |
0.8788 USDT |
395,652.6003 |
0.8958 USDT |
0.8320 USDT |
0.9450 USDT |
0.8816 USDT |
| 2021-06-04 |
0.8966 USDT |
413,981.5445 |
1.0209 USDT |
0.8300 USDT |
1.0296 USDT |
0.8911 USDT |
| 2021-06-03 |
1.0143 USDT |
520,945.4907 |
1.0469 USDT |
0.9700 USDT |
1.1100 USDT |
1.0247 USDT |
| 2021-06-02 |
0.9865 USDT |
634,082.4214 |
0.8644 USDT |
0.8480 USDT |
1.1064 USDT |
1.0500 USDT |
| 2021-06-01 |
0.9317 USDT |
606,471.5312 |
0.9750 USDT |
0.8300 USDT |
1.0324 USDT |
0.8792 USDT |
| 2021-05-31 |
0.8951 USDT |
569,098.6042 |
0.9137 USDT |
0.8200 USDT |
0.9900 USDT |
0.9893 USDT |
| 2021-05-30 |
0.8745 USDT |
558,754.0949 |
0.7931 USDT |
0.7300 USDT |
1.0278 USDT |
0.9095 USDT |
| 2021-05-29 |
0.8137 USDT |
517,993.4035 |
0.8868 USDT |
0.7300 USDT |
0.9225 USDT |
0.7820 USDT |
| 2021-05-28 |
0.9301 USDT |
615,247.5305 |
1.0883 USDT |
0.8289 USDT |
1.1010 USDT |
0.8825 USDT |
| 2021-05-27 |
1.1734 USDT |
398,880.7519 |
1.2934 USDT |
1.0100 USDT |
1.2934 USDT |
1.1054 USDT |
| 2021-05-26 |
1.2433 USDT |
526,645.6599 |
1.1960 USDT |
1.1042 USDT |
1.4280 USDT |
1.2840 USDT |
| 2021-05-25 |
1.2599 USDT |
510,214.9690 |
1.2344 USDT |
1.0770 USDT |
1.5386 USDT |
1.1687 USDT |
| 2021-05-24 |
1.1691 USDT |
390,050.3295 |
1.2255 USDT |
1.0706 USDT |
1.2885 USDT |
1.1953 USDT |
| 2021-05-23 |
0.9845 USDT |
730,284.4609 |
1.1350 USDT |
0.7000 USDT |
1.3040 USDT |
1.2029 USDT |
| 2021-05-22 |
1.1392 USDT |
352,713.0231 |
1.2814 USDT |
1.0000 USDT |
1.2910 USDT |
1.1466 USDT |
| 2021-05-21 |
1.4253 USDT |
478,365.1427 |
1.6774 USDT |
1.1000 USDT |
1.7447 USDT |
1.2525 USDT |
| 2021-05-20 |
1.6679 USDT |
553,091.9751 |
1.6441 USDT |
1.2585 USDT |
1.9769 USDT |
1.6776 USDT |
| 2021-05-19 |
1.9479 USDT |
836,043.6087 |
2.6625 USDT |
0.5000 USDT |
2.8229 USDT |
1.7541 USDT |
| 2021-05-18 |
2.4489 USDT |
486,624.1945 |
2.3056 USDT |
2.3000 USDT |
2.6484 USDT |
2.6458 USDT |
| 2021-05-17 |
2.3982 USDT |
416,463.9781 |
2.4516 USDT |
2.2613 USDT |
2.5000 USDT |
2.3669 USDT |
| 2021-05-16 |
2.5230 USDT |
466,241.9939 |
2.5556 USDT |
2.2980 USDT |
2.6584 USDT |
2.4516 USDT |
| 2021-05-15 |
2.6535 USDT |
223,571.1749 |
2.7500 USDT |
2.5639 USDT |
2.7740 USDT |
2.5756 USDT |
| 2021-05-14 |
2.7514 USDT |
521,894.3865 |
2.5736 USDT |
2.5102 USDT |
2.9300 USDT |
2.7066 USDT |
| 2021-05-13 |
2.6748 USDT |
891,413.7936 |
2.8329 USDT |
2.4600 USDT |
3.0478 USDT |
2.5638 USDT |
| 2021-05-12 |
3.0673 USDT |
683,864.6680 |
3.0362 USDT |
2.8220 USDT |
3.3600 USDT |
2.8341 USDT |
| 2021-05-11 |
3.0644 USDT |
470,178.1775 |
3.1376 USDT |
2.9643 USDT |
3.1777 USDT |
3.0160 USDT |
| 2021-05-10 |
3.2493 USDT |
1,149,329.3014 |
3.3792 USDT |
3.0185 USDT |
3.5000 USDT |
3.1376 USDT |
| 2021-05-09 |
3.4600 USDT |
651,741.8864 |
3.5228 USDT |
3.2982 USDT |
3.7000 USDT |
3.3792 USDT |
| 2021-05-08 |
3.4422 USDT |
495,707.4241 |
3.3389 USDT |
3.2747 USDT |
3.5746 USDT |
3.5195 USDT |
| 2021-05-07 |
3.4859 USDT |
867,329.6006 |
3.3372 USDT |
3.1609 USDT |
3.7564 USDT |
3.3390 USDT |
| 2021-05-06 |
3.3792 USDT |
754,911.4598 |
3.5314 USDT |
3.2067 USDT |
3.6000 USDT |
3.3372 USDT |
| 2021-05-05 |
3.4266 USDT |
736,276.3150 |
3.3871 USDT |
3.1675 USDT |
3.7236 USDT |
3.5504 USDT |
| 2021-05-04 |
3.3950 USDT |
1,037,395.1503 |
3.7890 USDT |
3.1130 USDT |
3.7927 USDT |
3.3872 USDT |