Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.3562 USDT |
640,598.3844 |
0.3676 USDT |
0.3415 USDT |
0.3685 USDT |
0.3586 USDT |
| 2022-08-06 |
0.3746 USDT |
531,584.7585 |
0.3595 USDT |
0.3515 USDT |
0.3910 USDT |
0.3700 USDT |
| 2022-08-05 |
0.3519 USDT |
848,884.5600 |
0.3110 USDT |
0.3065 USDT |
0.3779 USDT |
0.3741 USDT |
| 2022-08-04 |
0.3150 USDT |
420,457.1573 |
0.3091 USDT |
0.3004 USDT |
0.3280 USDT |
0.3054 USDT |
| 2022-08-03 |
0.3092 USDT |
1,056,960.9162 |
0.2784 USDT |
0.2721 USDT |
0.3387 USDT |
0.3071 USDT |
| 2022-08-02 |
0.2674 USDT |
616,047.4294 |
0.2676 USDT |
0.2561 USDT |
0.2784 USDT |
0.2752 USDT |
| 2022-08-01 |
0.2719 USDT |
419,701.1902 |
0.2775 USDT |
0.2623 USDT |
0.2805 USDT |
0.2719 USDT |
| 2022-07-31 |
0.2731 USDT |
369,255.9783 |
0.2615 USDT |
0.2601 USDT |
0.2823 USDT |
0.2734 USDT |
| 2022-07-30 |
0.2749 USDT |
653,275.3418 |
0.2768 USDT |
0.2591 USDT |
0.2900 USDT |
0.2715 USDT |
| 2022-07-29 |
0.2768 USDT |
454,426.4997 |
0.2785 USDT |
0.2665 USDT |
0.2892 USDT |
0.2732 USDT |
| 2022-07-28 |
0.2710 USDT |
566,678.5474 |
0.2697 USDT |
0.2573 USDT |
0.2875 USDT |
0.2773 USDT |
| 2022-07-27 |
0.2451 USDT |
258,647.1036 |
0.2362 USDT |
0.2340 USDT |
0.2515 USDT |
0.2506 USDT |
| 2022-07-26 |
0.2286 USDT |
304,365.8509 |
0.2348 USDT |
0.2218 USDT |
0.2350 USDT |
0.2347 USDT |
| 2022-07-25 |
0.2457 USDT |
359,508.1206 |
0.2633 USDT |
0.2333 USDT |
0.2633 USDT |
0.2418 USDT |
| 2022-07-24 |
0.2539 USDT |
421,206.0834 |
0.2568 USDT |
0.2451 USDT |
0.2641 USDT |
0.2488 USDT |
| 2022-07-23 |
0.2548 USDT |
443,764.4382 |
0.2593 USDT |
0.2450 USDT |
0.2668 USDT |
0.2556 USDT |
| 2022-07-22 |
0.2705 USDT |
538,259.1943 |
0.2751 USDT |
0.2555 USDT |
0.2838 USDT |
0.2567 USDT |
| 2022-07-21 |
0.2516 USDT |
389,413.8416 |
0.2580 USDT |
0.2394 USDT |
0.2638 USDT |
0.2620 USDT |
| 2022-07-20 |
0.2720 USDT |
571,555.4586 |
0.2847 USDT |
0.2442 USDT |
0.3000 USDT |
0.2580 USDT |
| 2022-07-19 |
0.2736 USDT |
507,520.7093 |
0.2709 USDT |
0.2617 USDT |
0.2817 USDT |
0.2769 USDT |
| 2022-07-18 |
0.2641 USDT |
309,790.1207 |
0.2430 USDT |
0.2430 USDT |
0.2754 USDT |
0.2642 USDT |
| 2022-07-17 |
0.2499 USDT |
497,821.8900 |
0.2454 USDT |
0.2429 USDT |
0.2575 USDT |
0.2438 USDT |
| 2022-07-16 |
0.2550 USDT |
284,893.5758 |
0.2492 USDT |
0.2430 USDT |
0.2665 USDT |
0.2560 USDT |
| 2022-07-15 |
0.2449 USDT |
567,927.2694 |
0.2273 USDT |
0.2265 USDT |
0.2598 USDT |
0.2507 USDT |
| 2022-07-14 |
0.2229 USDT |
343,401.3286 |
0.2219 USDT |
0.2104 USDT |
0.2332 USDT |
0.2283 USDT |
| 2022-07-13 |
0.2137 USDT |
247,269.9527 |
0.2198 USDT |
0.2006 USDT |
0.2204 USDT |
0.2171 USDT |
| 2022-07-12 |
0.2192 USDT |
389,685.6994 |
0.2247 USDT |
0.2120 USDT |
0.2247 USDT |
0.2172 USDT |
| 2022-07-11 |
0.2266 USDT |
632,460.2738 |
0.2251 USDT |
0.2142 USDT |
0.2415 USDT |
0.2252 USDT |
| 2022-07-10 |
0.2232 USDT |
287,008.1928 |
0.2279 USDT |
0.2188 USDT |
0.2298 USDT |
0.2297 USDT |
| 2022-07-09 |
0.2293 USDT |
182,395.5563 |
0.2283 USDT |
0.2215 USDT |
0.2348 USDT |
0.2314 USDT |
| 2022-07-08 |
0.2234 USDT |
317,170.4259 |
0.2356 USDT |
0.2153 USDT |
0.2359 USDT |
0.2222 USDT |
| 2022-07-07 |
0.2237 USDT |
311,644.4311 |
0.2242 USDT |
0.2131 USDT |
0.2360 USDT |
0.2359 USDT |
| 2022-07-06 |
0.2185 USDT |
271,334.8094 |
0.2164 USDT |
0.2047 USDT |
0.2290 USDT |
0.2218 USDT |
| 2022-07-05 |
0.2137 USDT |
168,487.8318 |
0.2203 USDT |
0.2002 USDT |
0.2279 USDT |
0.2131 USDT |
| 2022-07-04 |
0.2245 USDT |
658,804.3145 |
0.2062 USDT |
0.2056 USDT |
0.2370 USDT |
0.2192 USDT |
| 2022-07-03 |
0.2043 USDT |
589,813.0554 |
0.1989 USDT |
0.1907 USDT |
0.2172 USDT |
0.2136 USDT |
| 2022-07-02 |
0.1944 USDT |
377,806.0105 |
0.1974 USDT |
0.1882 USDT |
0.2004 USDT |
0.1985 USDT |
| 2022-07-01 |
0.2053 USDT |
717,714.5022 |
0.2116 USDT |
0.1950 USDT |
0.2285 USDT |
0.1965 USDT |
| 2022-06-30 |
0.2128 USDT |
372,879.1981 |
0.2294 USDT |
0.2040 USDT |
0.2301 USDT |
0.2103 USDT |
| 2022-06-29 |
0.2357 USDT |
473,582.7069 |
0.2492 USDT |
0.2200 USDT |
0.2517 USDT |
0.2282 USDT |
| 2022-06-28 |
0.2536 USDT |
440,822.0836 |
0.2571 USDT |
0.2470 USDT |
0.2604 USDT |
0.2495 USDT |
| 2022-06-27 |
0.2621 USDT |
347,956.6488 |
0.2672 USDT |
0.2547 USDT |
0.2694 USDT |
0.2557 USDT |
| 2022-06-26 |
0.2691 USDT |
330,970.4176 |
0.2615 USDT |
0.2606 USDT |
0.2794 USDT |
0.2707 USDT |
| 2022-06-25 |
0.2659 USDT |
396,760.1595 |
0.2842 USDT |
0.2555 USDT |
0.2883 USDT |
0.2617 USDT |
| 2022-06-24 |
0.2619 USDT |
248,636.5881 |
0.2656 USDT |
0.2554 USDT |
0.2676 USDT |
0.2580 USDT |
| 2022-06-23 |
0.2579 USDT |
298,299.7466 |
0.2498 USDT |
0.2488 USDT |
0.2747 USDT |
0.2544 USDT |
| 2022-06-22 |
0.2572 USDT |
608,501.4613 |
0.2714 USDT |
0.2500 USDT |
0.2729 USDT |
0.2517 USDT |
| 2022-06-21 |
0.2831 USDT |
336,935.0654 |
0.2884 USDT |
0.2671 USDT |
0.3100 USDT |
0.2702 USDT |
| 2022-06-20 |
0.2753 USDT |
614,523.3886 |
0.2899 USDT |
0.2561 USDT |
0.3115 USDT |
0.2797 USDT |
| 2022-06-19 |
0.2768 USDT |
136,666.6352 |
0.2752 USDT |
0.2657 USDT |
0.2904 USDT |
0.2841 USDT |