Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.1885 USDT |
216,515.0885 |
0.1884 USDT |
0.1795 USDT |
0.1983 USDT |
0.1868 USDT |
| 2022-11-15 |
0.1859 USDT |
233,003.1181 |
0.1801 USDT |
0.1777 USDT |
0.1989 USDT |
0.1899 USDT |
| 2022-11-14 |
0.1779 USDT |
208,460.0783 |
0.1766 USDT |
0.1691 USDT |
0.1890 USDT |
0.1818 USDT |
| 2022-11-13 |
0.1847 USDT |
417,203.5350 |
0.2045 USDT |
0.1657 USDT |
0.2174 USDT |
0.1721 USDT |
| 2022-11-12 |
0.1987 USDT |
244,398.0409 |
0.2169 USDT |
0.1904 USDT |
0.2169 USDT |
0.2058 USDT |
| 2022-11-11 |
0.2069 USDT |
340,477.8601 |
0.2206 USDT |
0.1954 USDT |
0.2299 USDT |
0.2003 USDT |
| 2022-11-10 |
0.2163 USDT |
387,584.9518 |
0.1955 USDT |
0.1930 USDT |
0.2374 USDT |
0.2194 USDT |
| 2022-11-09 |
0.2140 USDT |
508,491.1000 |
0.2300 USDT |
0.1963 USDT |
0.2378 USDT |
0.1986 USDT |
| 2022-11-08 |
0.2264 USDT |
713,867.4394 |
0.2450 USDT |
0.2000 USDT |
0.2527 USDT |
0.2205 USDT |
| 2022-11-07 |
0.2433 USDT |
438,344.0249 |
0.2501 USDT |
0.2350 USDT |
0.2546 USDT |
0.2411 USDT |
| 2022-11-06 |
0.2635 USDT |
182,650.0739 |
0.2624 USDT |
0.2558 USDT |
0.2720 USDT |
0.2635 USDT |
| 2022-11-05 |
0.2656 USDT |
296,447.5855 |
0.2700 USDT |
0.2540 USDT |
0.2740 USDT |
0.2644 USDT |
| 2022-11-04 |
0.2639 USDT |
624,668.1138 |
0.2587 USDT |
0.2423 USDT |
0.2817 USDT |
0.2729 USDT |
| 2022-11-03 |
0.2710 USDT |
686,666.4695 |
0.2871 USDT |
0.2548 USDT |
0.2965 USDT |
0.2664 USDT |
| 2022-11-02 |
0.2923 USDT |
703,244.9020 |
0.3038 USDT |
0.2700 USDT |
0.3149 USDT |
0.2771 USDT |
| 2022-11-01 |
0.3078 USDT |
292,352.6728 |
0.2992 USDT |
0.2976 USDT |
0.3184 USDT |
0.3151 USDT |
| 2022-10-31 |
0.3028 USDT |
142,486.5989 |
0.3115 USDT |
0.2941 USDT |
0.3133 USDT |
0.2965 USDT |
| 2022-10-30 |
0.3117 USDT |
252,324.9413 |
0.3131 USDT |
0.3036 USDT |
0.3233 USDT |
0.3104 USDT |
| 2022-10-29 |
0.3179 USDT |
185,211.7739 |
0.3015 USDT |
0.3015 USDT |
0.3325 USDT |
0.3181 USDT |
| 2022-10-28 |
0.3001 USDT |
323,445.4046 |
0.3059 USDT |
0.2853 USDT |
0.3174 USDT |
0.3159 USDT |
| 2022-10-27 |
0.3150 USDT |
578,565.9893 |
0.3245 USDT |
0.2876 USDT |
0.3352 USDT |
0.3071 USDT |
| 2022-10-26 |
0.3304 USDT |
679,647.9686 |
0.3137 USDT |
0.2991 USDT |
0.3500 USDT |
0.3316 USDT |
| 2022-10-25 |
0.2997 USDT |
1,214,844.1204 |
0.3203 USDT |
0.2687 USDT |
0.3350 USDT |
0.2994 USDT |
| 2022-10-24 |
0.2618 USDT |
352,874.6741 |
0.2574 USDT |
0.2445 USDT |
0.2772 USDT |
0.2701 USDT |
| 2022-10-23 |
0.2480 USDT |
237,691.2411 |
0.2387 USDT |
0.2386 USDT |
0.2581 USDT |
0.2473 USDT |
| 2022-10-22 |
0.2380 USDT |
245,571.4811 |
0.2292 USDT |
0.2292 USDT |
0.2447 USDT |
0.2353 USDT |
| 2022-10-21 |
0.2255 USDT |
92,315.4984 |
0.2258 USDT |
0.2218 USDT |
0.2300 USDT |
0.2269 USDT |
| 2022-10-20 |
0.2271 USDT |
245,680.0668 |
0.2300 USDT |
0.2219 USDT |
0.2363 USDT |
0.2259 USDT |
| 2022-10-19 |
0.2309 USDT |
142,095.8899 |
0.2273 USDT |
0.2208 USDT |
0.2399 USDT |
0.2285 USDT |
| 2022-10-18 |
0.2317 USDT |
118,339.6706 |
0.2317 USDT |
0.2226 USDT |
0.2396 USDT |
0.2266 USDT |
| 2022-10-17 |
0.2295 USDT |
132,229.5323 |
0.2272 USDT |
0.2209 USDT |
0.2366 USDT |
0.2309 USDT |
| 2022-10-16 |
0.2219 USDT |
62,996.5557 |
0.2183 USDT |
0.2155 USDT |
0.2293 USDT |
0.2273 USDT |
| 2022-10-15 |
0.2208 USDT |
67,495.7838 |
0.2201 USDT |
0.2166 USDT |
0.2268 USDT |
0.2220 USDT |
| 2022-10-14 |
0.2234 USDT |
287,005.2873 |
0.2202 USDT |
0.2161 USDT |
0.2330 USDT |
0.2197 USDT |
| 2022-10-13 |
0.2083 USDT |
271,145.5456 |
0.2077 USDT |
0.2000 USDT |
0.2203 USDT |
0.2190 USDT |
| 2022-10-12 |
0.2082 USDT |
155,529.3106 |
0.2097 USDT |
0.2036 USDT |
0.2127 USDT |
0.2090 USDT |
| 2022-10-11 |
0.2095 USDT |
160,545.4293 |
0.2146 USDT |
0.2043 USDT |
0.2146 USDT |
0.2081 USDT |
| 2022-10-10 |
0.2210 USDT |
133,812.9117 |
0.2187 USDT |
0.2178 USDT |
0.2258 USDT |
0.2184 USDT |
| 2022-10-09 |
0.2206 USDT |
155,989.6175 |
0.2231 USDT |
0.2172 USDT |
0.2245 USDT |
0.2225 USDT |
| 2022-10-08 |
0.2281 USDT |
173,256.6618 |
0.2343 USDT |
0.2235 USDT |
0.2343 USDT |
0.2276 USDT |
| 2022-10-07 |
0.2360 USDT |
196,213.3041 |
0.2416 USDT |
0.2267 USDT |
0.2473 USDT |
0.2299 USDT |
| 2022-10-06 |
0.2382 USDT |
222,963.5788 |
0.2282 USDT |
0.2276 USDT |
0.2461 USDT |
0.2407 USDT |
| 2022-10-05 |
0.2319 USDT |
258,363.6172 |
0.2272 USDT |
0.2232 USDT |
0.2400 USDT |
0.2331 USDT |
| 2022-10-04 |
0.2294 USDT |
363,190.6042 |
0.2218 USDT |
0.2210 USDT |
0.2355 USDT |
0.2269 USDT |
| 2022-10-03 |
0.2190 USDT |
166,624.0758 |
0.2181 USDT |
0.2129 USDT |
0.2244 USDT |
0.2234 USDT |
| 2022-10-02 |
0.2192 USDT |
185,340.6160 |
0.2162 USDT |
0.2146 USDT |
0.2239 USDT |
0.2192 USDT |
| 2022-10-01 |
0.2176 USDT |
59,282.5723 |
0.2182 USDT |
0.2133 USDT |
0.2212 USDT |
0.2168 USDT |
| 2022-09-30 |
0.2229 USDT |
119,615.3970 |
0.2210 USDT |
0.2179 USDT |
0.2270 USDT |
0.2217 USDT |
| 2022-09-29 |
0.2189 USDT |
157,212.5835 |
0.2169 USDT |
0.2154 USDT |
0.2221 USDT |
0.2218 USDT |
| 2022-09-28 |
0.2136 USDT |
117,197.3342 |
0.2163 USDT |
0.2100 USDT |
0.2226 USDT |
0.2181 USDT |