Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.2621 USDT |
414,255.3978 |
0.2835 USDT |
0.2484 USDT |
0.2916 USDT |
0.2776 USDT |
| 2022-06-17 |
0.2828 USDT |
109,960.8903 |
0.2797 USDT |
0.2764 USDT |
0.2923 USDT |
0.2773 USDT |
| 2022-06-16 |
0.2868 USDT |
168,994.2636 |
0.3090 USDT |
0.2769 USDT |
0.3090 USDT |
0.2826 USDT |
| 2022-06-15 |
0.2833 USDT |
407,654.7333 |
0.2962 USDT |
0.2673 USDT |
0.3090 USDT |
0.3063 USDT |
| 2022-06-14 |
0.2893 USDT |
595,617.4325 |
0.2661 USDT |
0.2620 USDT |
0.3210 USDT |
0.3076 USDT |
| 2022-06-13 |
0.2724 USDT |
535,451.4253 |
0.2936 USDT |
0.2557 USDT |
0.2971 USDT |
0.2750 USDT |
| 2022-06-12 |
0.3040 USDT |
232,516.8478 |
0.3082 USDT |
0.2972 USDT |
0.3160 USDT |
0.2996 USDT |
| 2022-06-11 |
0.3131 USDT |
290,630.2915 |
0.3310 USDT |
0.3003 USDT |
0.3348 USDT |
0.3076 USDT |
| 2022-06-10 |
0.3415 USDT |
248,470.9837 |
0.3509 USDT |
0.3250 USDT |
0.3553 USDT |
0.3337 USDT |
| 2022-06-09 |
0.3549 USDT |
106,149.8374 |
0.3533 USDT |
0.3460 USDT |
0.3645 USDT |
0.3516 USDT |
| 2022-06-08 |
0.3586 USDT |
326,810.1446 |
0.3612 USDT |
0.3487 USDT |
0.3780 USDT |
0.3512 USDT |
| 2022-06-07 |
0.3624 USDT |
204,310.0466 |
0.3798 USDT |
0.3487 USDT |
0.3844 USDT |
0.3727 USDT |
| 2022-06-06 |
0.3868 USDT |
405,272.1469 |
0.3605 USDT |
0.3596 USDT |
0.4096 USDT |
0.3732 USDT |
| 2022-06-05 |
0.3672 USDT |
197,180.1378 |
0.3775 USDT |
0.3533 USDT |
0.3797 USDT |
0.3650 USDT |
| 2022-06-04 |
0.3626 USDT |
165,588.1877 |
0.3606 USDT |
0.3534 USDT |
0.3736 USDT |
0.3679 USDT |
| 2022-06-03 |
0.3595 USDT |
307,919.4197 |
0.3569 USDT |
0.3432 USDT |
0.3842 USDT |
0.3632 USDT |
| 2022-06-02 |
0.3387 USDT |
207,961.3891 |
0.3390 USDT |
0.3301 USDT |
0.3504 USDT |
0.3488 USDT |
| 2022-06-01 |
0.3683 USDT |
241,721.9660 |
0.3773 USDT |
0.3483 USDT |
0.3914 USDT |
0.3541 USDT |
| 2022-05-31 |
0.3817 USDT |
336,082.5712 |
0.3841 USDT |
0.3670 USDT |
0.4000 USDT |
0.3749 USDT |
| 2022-05-30 |
0.3817 USDT |
268,686.8156 |
0.3646 USDT |
0.3589 USDT |
0.3999 USDT |
0.3903 USDT |
| 2022-05-29 |
0.3550 USDT |
180,372.6480 |
0.3436 USDT |
0.3371 USDT |
0.3671 USDT |
0.3660 USDT |
| 2022-05-28 |
0.3386 USDT |
172,089.1803 |
0.3354 USDT |
0.3325 USDT |
0.3399 USDT |
0.3399 USDT |
| 2022-05-27 |
0.3518 USDT |
199,487.2192 |
0.3669 USDT |
0.3392 USDT |
0.3698 USDT |
0.3408 USDT |
| 2022-05-26 |
0.3678 USDT |
360,438.9118 |
0.3931 USDT |
0.3423 USDT |
0.3931 USDT |
0.3765 USDT |
| 2022-05-25 |
0.3895 USDT |
219,805.6004 |
0.3803 USDT |
0.3759 USDT |
0.4056 USDT |
0.3937 USDT |
| 2022-05-24 |
0.3837 USDT |
170,257.3941 |
0.3927 USDT |
0.3691 USDT |
0.3956 USDT |
0.3795 USDT |
| 2022-05-23 |
0.4049 USDT |
356,489.1468 |
0.4078 USDT |
0.3892 USDT |
0.4176 USDT |
0.3927 USDT |
| 2022-05-22 |
0.4020 USDT |
288,903.1610 |
0.4139 USDT |
0.3896 USDT |
0.4204 USDT |
0.3994 USDT |
| 2022-05-21 |
0.4015 USDT |
371,695.3364 |
0.3920 USDT |
0.3671 USDT |
0.4540 USDT |
0.4135 USDT |
| 2022-05-20 |
0.4051 USDT |
243,355.6637 |
0.4132 USDT |
0.3835 USDT |
0.4220 USDT |
0.3950 USDT |
| 2022-05-19 |
0.4014 USDT |
404,111.6630 |
0.3865 USDT |
0.3793 USDT |
0.4200 USDT |
0.4124 USDT |
| 2022-05-18 |
0.4160 USDT |
260,424.2954 |
0.4382 USDT |
0.3956 USDT |
0.4560 USDT |
0.4000 USDT |
| 2022-05-17 |
0.4445 USDT |
319,366.0392 |
0.4530 USDT |
0.4122 USDT |
0.4732 USDT |
0.4356 USDT |
| 2022-05-16 |
0.4339 USDT |
368,629.9350 |
0.4496 USDT |
0.3981 USDT |
0.4760 USDT |
0.4233 USDT |
| 2022-05-15 |
0.4271 USDT |
319,403.8614 |
0.4224 USDT |
0.4001 USDT |
0.4472 USDT |
0.4305 USDT |
| 2022-05-14 |
0.4140 USDT |
516,125.3174 |
0.4284 USDT |
0.3774 USDT |
0.4440 USDT |
0.4122 USDT |
| 2022-05-13 |
0.4655 USDT |
1,457,331.4608 |
0.3517 USDT |
0.3466 USDT |
0.5404 USDT |
0.4367 USDT |
| 2022-05-12 |
0.3275 USDT |
862,738.3781 |
0.3289 USDT |
0.3001 USDT |
0.3670 USDT |
0.3632 USDT |
| 2022-05-11 |
0.4074 USDT |
1,821,783.6067 |
0.5063 USDT |
0.2910 USDT |
0.5230 USDT |
0.3372 USDT |
| 2022-05-10 |
0.5341 USDT |
726,650.9036 |
0.4891 USDT |
0.4752 USDT |
0.5912 USDT |
0.5296 USDT |
| 2022-05-09 |
0.5227 USDT |
1,133,565.1254 |
0.5995 USDT |
0.4693 USDT |
0.6051 USDT |
0.5083 USDT |
| 2022-05-08 |
0.6035 USDT |
312,689.9117 |
0.6204 USDT |
0.5810 USDT |
0.6230 USDT |
0.5824 USDT |
| 2022-05-07 |
0.6384 USDT |
245,439.0093 |
0.6218 USDT |
0.6180 USDT |
0.6621 USDT |
0.6487 USDT |
| 2022-05-06 |
0.6366 USDT |
802,159.9200 |
0.6464 USDT |
0.6089 USDT |
0.6578 USDT |
0.6276 USDT |
| 2022-05-05 |
0.7047 USDT |
286,549.0504 |
0.7314 USDT |
0.6421 USDT |
0.7580 USDT |
0.6516 USDT |
| 2022-05-04 |
0.6919 USDT |
1,161,856.6849 |
0.6890 USDT |
0.6205 USDT |
0.7724 USDT |
0.7171 USDT |
| 2022-05-03 |
0.6736 USDT |
898,267.9340 |
0.6350 USDT |
0.6101 USDT |
0.7683 USDT |
0.6743 USDT |
| 2022-05-02 |
0.6552 USDT |
931,016.1863 |
0.6113 USDT |
0.6009 USDT |
0.7525 USDT |
0.6173 USDT |
| 2022-05-01 |
0.5926 USDT |
349,671.0382 |
0.5689 USDT |
0.5635 USDT |
0.6268 USDT |
0.5953 USDT |
| 2022-04-30 |
0.6333 USDT |
559,539.8332 |
0.6654 USDT |
0.6042 USDT |
0.6736 USDT |
0.6255 USDT |