Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.2254 USDT |
253,235.9490 |
0.2161 USDT |
0.2150 USDT |
0.2325 USDT |
0.2177 USDT |
| 2022-09-26 |
0.2210 USDT |
177,722.7104 |
0.2235 USDT |
0.2138 USDT |
0.2282 USDT |
0.2167 USDT |
| 2022-09-25 |
0.2243 USDT |
35,629.0453 |
0.2224 USDT |
0.2223 USDT |
0.2257 USDT |
0.2252 USDT |
| 2022-09-24 |
0.2253 USDT |
54,542.2691 |
0.2292 USDT |
0.2225 USDT |
0.2315 USDT |
0.2248 USDT |
| 2022-09-23 |
0.2253 USDT |
206,497.5397 |
0.2251 USDT |
0.2186 USDT |
0.2333 USDT |
0.2271 USDT |
| 2022-09-22 |
0.2239 USDT |
66,280.5146 |
0.2165 USDT |
0.2162 USDT |
0.2283 USDT |
0.2223 USDT |
| 2022-09-21 |
0.2251 USDT |
177,459.7350 |
0.2234 USDT |
0.2153 USDT |
0.2356 USDT |
0.2162 USDT |
| 2022-09-20 |
0.2223 USDT |
112,184.6537 |
0.2287 USDT |
0.2169 USDT |
0.2296 USDT |
0.2208 USDT |
| 2022-09-19 |
0.2236 USDT |
111,247.9326 |
0.2252 USDT |
0.2206 USDT |
0.2264 USDT |
0.2251 USDT |
| 2022-09-18 |
0.2328 USDT |
190,800.1377 |
0.2393 USDT |
0.2204 USDT |
0.2429 USDT |
0.2250 USDT |
| 2022-09-17 |
0.2378 USDT |
196,621.9253 |
0.2347 USDT |
0.2319 USDT |
0.2419 USDT |
0.2361 USDT |
| 2022-09-16 |
0.2368 USDT |
133,069.3082 |
0.2388 USDT |
0.2304 USDT |
0.2445 USDT |
0.2311 USDT |
| 2022-09-15 |
0.2431 USDT |
223,172.0631 |
0.2512 USDT |
0.2381 USDT |
0.2513 USDT |
0.2445 USDT |
| 2022-09-14 |
0.2431 USDT |
247,331.3656 |
0.2444 USDT |
0.2364 USDT |
0.2497 USDT |
0.2426 USDT |
| 2022-09-13 |
0.2590 USDT |
487,257.8053 |
0.2652 USDT |
0.2445 USDT |
0.2733 USDT |
0.2530 USDT |
| 2022-09-12 |
0.2643 USDT |
248,798.8358 |
0.2583 USDT |
0.2550 USDT |
0.2726 USDT |
0.2573 USDT |
| 2022-09-11 |
0.2648 USDT |
421,050.0119 |
0.2704 USDT |
0.2538 USDT |
0.2807 USDT |
0.2553 USDT |
| 2022-09-10 |
0.2666 USDT |
299,661.2610 |
0.2667 USDT |
0.2566 USDT |
0.2754 USDT |
0.2615 USDT |
| 2022-09-09 |
0.2689 USDT |
400,324.7729 |
0.2587 USDT |
0.2561 USDT |
0.2840 USDT |
0.2691 USDT |
| 2022-09-08 |
0.2496 USDT |
320,981.7447 |
0.2607 USDT |
0.2418 USDT |
0.2612 USDT |
0.2497 USDT |
| 2022-09-07 |
0.2503 USDT |
204,486.3925 |
0.2510 USDT |
0.2427 USDT |
0.2590 USDT |
0.2517 USDT |
| 2022-09-06 |
0.2789 USDT |
337,237.1744 |
0.2720 USDT |
0.2612 USDT |
0.3000 USDT |
0.2653 USDT |
| 2022-09-05 |
0.2509 USDT |
98,963.7713 |
0.2501 USDT |
0.2450 USDT |
0.2619 USDT |
0.2589 USDT |
| 2022-09-04 |
0.2501 USDT |
116,926.9423 |
0.2456 USDT |
0.2400 USDT |
0.2549 USDT |
0.2462 USDT |
| 2022-09-03 |
0.2470 USDT |
165,207.0412 |
0.2507 USDT |
0.2400 USDT |
0.2556 USDT |
0.2420 USDT |
| 2022-09-02 |
0.2586 USDT |
51,533.6636 |
0.2576 USDT |
0.2546 USDT |
0.2623 USDT |
0.2606 USDT |
| 2022-09-01 |
0.2525 USDT |
161,357.3853 |
0.2610 USDT |
0.2422 USDT |
0.2613 USDT |
0.2555 USDT |
| 2022-08-31 |
0.2602 USDT |
91,281.4477 |
0.2586 USDT |
0.2569 USDT |
0.2641 USDT |
0.2626 USDT |
| 2022-08-30 |
0.2656 USDT |
486,158.2598 |
0.2822 USDT |
0.2457 USDT |
0.3039 USDT |
0.2527 USDT |
| 2022-08-29 |
0.2675 USDT |
255,057.2104 |
0.2766 USDT |
0.2548 USDT |
0.2900 USDT |
0.2811 USDT |
| 2022-08-28 |
0.2859 USDT |
206,420.8470 |
0.2876 USDT |
0.2775 USDT |
0.2980 USDT |
0.2851 USDT |
| 2022-08-27 |
0.2926 USDT |
119,441.1312 |
0.2998 USDT |
0.2851 USDT |
0.2998 USDT |
0.2886 USDT |
| 2022-08-26 |
0.3094 USDT |
228,988.0735 |
0.3293 USDT |
0.2900 USDT |
0.3293 USDT |
0.2962 USDT |
| 2022-08-25 |
0.3268 USDT |
111,474.8900 |
0.3300 USDT |
0.3187 USDT |
0.3381 USDT |
0.3214 USDT |
| 2022-08-24 |
0.3343 USDT |
113,014.4979 |
0.3337 USDT |
0.3250 USDT |
0.3434 USDT |
0.3327 USDT |
| 2022-08-23 |
0.3320 USDT |
117,761.7934 |
0.3319 USDT |
0.3219 USDT |
0.3431 USDT |
0.3293 USDT |
| 2022-08-22 |
0.3472 USDT |
90,014.6857 |
0.3624 USDT |
0.3386 USDT |
0.3654 USDT |
0.3404 USDT |
| 2022-08-21 |
0.3578 USDT |
278,735.9970 |
0.3490 USDT |
0.3442 USDT |
0.3707 USDT |
0.3628 USDT |
| 2022-08-20 |
0.3606 USDT |
608,020.9943 |
0.3192 USDT |
0.3190 USDT |
0.3891 USDT |
0.3465 USDT |
| 2022-08-19 |
0.3137 USDT |
268,797.2047 |
0.3328 USDT |
0.2982 USDT |
0.3336 USDT |
0.3336 USDT |
| 2022-08-18 |
0.3426 USDT |
97,094.0933 |
0.3511 USDT |
0.3362 USDT |
0.3536 USDT |
0.3366 USDT |
| 2022-08-17 |
0.3512 USDT |
246,610.3739 |
0.3500 USDT |
0.3366 USDT |
0.3610 USDT |
0.3564 USDT |
| 2022-08-16 |
0.3591 USDT |
175,909.6026 |
0.3517 USDT |
0.3500 USDT |
0.3739 USDT |
0.3583 USDT |
| 2022-08-15 |
0.3607 USDT |
181,363.2960 |
0.3765 USDT |
0.3508 USDT |
0.3799 USDT |
0.3545 USDT |
| 2022-08-14 |
0.3784 USDT |
232,266.9297 |
0.3855 USDT |
0.3632 USDT |
0.3915 USDT |
0.3773 USDT |
| 2022-08-13 |
0.3818 USDT |
94,274.9103 |
0.3823 USDT |
0.3714 USDT |
0.3865 USDT |
0.3852 USDT |
| 2022-08-12 |
0.3781 USDT |
188,993.5362 |
0.3804 USDT |
0.3654 USDT |
0.3948 USDT |
0.3819 USDT |
| 2022-08-11 |
0.4000 USDT |
185,400.1134 |
0.4055 USDT |
0.3830 USDT |
0.4100 USDT |
0.3892 USDT |
| 2022-08-10 |
0.3923 USDT |
357,590.1126 |
0.3968 USDT |
0.3714 USDT |
0.4100 USDT |
0.3964 USDT |
| 2022-08-09 |
0.3874 USDT |
548,929.2360 |
0.3854 USDT |
0.3636 USDT |
0.4078 USDT |
0.3789 USDT |