Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.6878 USDT |
898,598.5055 |
0.7346 USDT |
0.6270 USDT |
0.7497 USDT |
0.6522 USDT |
| 2022-04-28 |
0.7571 USDT |
673,306.4662 |
0.7800 USDT |
0.7258 USDT |
0.8031 USDT |
0.7374 USDT |
| 2022-04-27 |
0.7713 USDT |
369,251.5693 |
0.7431 USDT |
0.7431 USDT |
0.7890 USDT |
0.7656 USDT |
| 2022-04-26 |
0.8124 USDT |
1,077,265.6201 |
0.8292 USDT |
0.7128 USDT |
0.9729 USDT |
0.7635 USDT |
| 2022-04-25 |
0.7701 USDT |
622,807.9216 |
0.8262 USDT |
0.7090 USDT |
0.8268 USDT |
0.7969 USDT |
| 2022-04-24 |
0.8449 USDT |
162,200.5376 |
0.8529 USDT |
0.8257 USDT |
0.8635 USDT |
0.8325 USDT |
| 2022-04-23 |
0.8684 USDT |
136,692.9650 |
0.8671 USDT |
0.8500 USDT |
0.8848 USDT |
0.8727 USDT |
| 2022-04-22 |
0.8703 USDT |
306,976.0669 |
0.8658 USDT |
0.8500 USDT |
0.8924 USDT |
0.8611 USDT |
| 2022-04-21 |
0.9172 USDT |
317,491.0768 |
0.9378 USDT |
0.8543 USDT |
0.9580 USDT |
0.8678 USDT |
| 2022-04-20 |
0.9493 USDT |
268,347.6181 |
0.9715 USDT |
0.9242 USDT |
0.9843 USDT |
0.9267 USDT |
| 2022-04-19 |
0.9598 USDT |
353,796.2338 |
0.9186 USDT |
0.9140 USDT |
1.0104 USDT |
0.9543 USDT |
| 2022-04-18 |
0.8603 USDT |
463,639.9364 |
0.8619 USDT |
0.8100 USDT |
0.9461 USDT |
0.8925 USDT |
| 2022-04-17 |
0.8844 USDT |
105,783.2156 |
0.8758 USDT |
0.8635 USDT |
0.9010 USDT |
0.8860 USDT |
| 2022-04-16 |
0.8783 USDT |
77,770.9095 |
0.8734 USDT |
0.8663 USDT |
0.8846 USDT |
0.8708 USDT |
| 2022-04-15 |
0.8881 USDT |
190,901.6204 |
0.8914 USDT |
0.8650 USDT |
0.9200 USDT |
0.8702 USDT |
| 2022-04-14 |
0.9199 USDT |
272,346.4026 |
0.9241 USDT |
0.8705 USDT |
0.9589 USDT |
0.8931 USDT |
| 2022-04-13 |
0.9083 USDT |
178,888.2256 |
0.8829 USDT |
0.8700 USDT |
0.9450 USDT |
0.9334 USDT |
| 2022-04-12 |
0.8989 USDT |
231,222.7500 |
0.8872 USDT |
0.8761 USDT |
0.9289 USDT |
0.8854 USDT |
| 2022-04-11 |
0.9466 USDT |
458,807.7674 |
1.0083 USDT |
0.8789 USDT |
1.0634 USDT |
0.8809 USDT |
| 2022-04-10 |
1.0302 USDT |
194,809.0398 |
1.0256 USDT |
1.0073 USDT |
1.0494 USDT |
1.0352 USDT |
| 2022-04-09 |
1.0037 USDT |
140,865.2199 |
0.9950 USDT |
0.9882 USDT |
1.0255 USDT |
1.0006 USDT |
| 2022-04-08 |
1.0357 USDT |
289,936.4054 |
1.0611 USDT |
1.0051 USDT |
1.0754 USDT |
1.0058 USDT |
| 2022-04-07 |
1.0501 USDT |
321,086.8113 |
1.0470 USDT |
1.0230 USDT |
1.0794 USDT |
1.0367 USDT |
| 2022-04-06 |
1.0898 USDT |
647,955.8355 |
1.1299 USDT |
1.0491 USDT |
1.1537 USDT |
1.0491 USDT |
| 2022-04-05 |
1.1983 USDT |
813,928.1537 |
1.1216 USDT |
1.1106 USDT |
1.2567 USDT |
1.1709 USDT |
| 2022-04-04 |
1.1134 USDT |
327,431.5523 |
1.1718 USDT |
1.0700 USDT |
1.1720 USDT |
1.1068 USDT |
| 2022-04-03 |
1.1003 USDT |
463,091.3214 |
1.0907 USDT |
1.0646 USDT |
1.1524 USDT |
1.1420 USDT |
| 2022-04-02 |
1.1455 USDT |
437,374.1723 |
1.1063 USDT |
1.1001 USDT |
1.1940 USDT |
1.1049 USDT |
| 2022-04-01 |
1.0618 USDT |
360,499.0353 |
1.0249 USDT |
1.0100 USDT |
1.1180 USDT |
1.1130 USDT |
| 2022-03-31 |
1.0670 USDT |
469,264.1032 |
1.0927 USDT |
1.0150 USDT |
1.1166 USDT |
1.0197 USDT |
| 2022-03-30 |
1.0762 USDT |
515,773.8028 |
1.1159 USDT |
1.0452 USDT |
1.1174 USDT |
1.0769 USDT |
| 2022-03-29 |
1.1496 USDT |
394,259.6691 |
1.1507 USDT |
1.1081 USDT |
1.1897 USDT |
1.1351 USDT |
| 2022-03-28 |
1.2090 USDT |
905,481.0163 |
1.1850 USDT |
1.1301 USDT |
1.3500 USDT |
1.1661 USDT |
| 2022-03-27 |
1.0780 USDT |
419,819.0169 |
1.0756 USDT |
1.0510 USDT |
1.1162 USDT |
1.1027 USDT |
| 2022-03-26 |
1.0753 USDT |
271,265.9997 |
1.1163 USDT |
1.0510 USDT |
1.1196 USDT |
1.0895 USDT |
| 2022-03-25 |
1.1219 USDT |
963,492.8435 |
1.2075 USDT |
1.0662 USDT |
1.2216 USDT |
1.1245 USDT |
| 2022-03-24 |
1.2023 USDT |
730,281.7837 |
1.2428 USDT |
1.1486 USDT |
1.2811 USDT |
1.1942 USDT |
| 2022-03-23 |
1.2034 USDT |
534,045.6480 |
1.2534 USDT |
1.1403 USDT |
1.3145 USDT |
1.2376 USDT |
| 2022-03-22 |
1.2208 USDT |
2,695,426.2288 |
0.9520 USDT |
0.9475 USDT |
1.3990 USDT |
1.2423 USDT |
| 2022-03-21 |
0.9162 USDT |
428,435.3161 |
0.8793 USDT |
0.8599 USDT |
0.9766 USDT |
0.9307 USDT |
| 2022-03-20 |
0.8988 USDT |
352,009.2685 |
0.9491 USDT |
0.8600 USDT |
0.9498 USDT |
0.8752 USDT |
| 2022-03-19 |
0.9335 USDT |
960,037.9996 |
0.8249 USDT |
0.8109 USDT |
0.9823 USDT |
0.9492 USDT |
| 2022-03-18 |
0.7974 USDT |
162,872.0454 |
0.8155 USDT |
0.7753 USDT |
0.8367 USDT |
0.8243 USDT |
| 2022-03-17 |
0.8089 USDT |
118,865.0736 |
0.7940 USDT |
0.7915 USDT |
0.8284 USDT |
0.8129 USDT |
| 2022-03-16 |
0.7662 USDT |
154,999.0179 |
0.7499 USDT |
0.7324 USDT |
0.7954 USDT |
0.7889 USDT |
| 2022-03-15 |
0.7670 USDT |
75,774.1486 |
0.7677 USDT |
0.7582 USDT |
0.7765 USDT |
0.7734 USDT |
| 2022-03-14 |
0.7664 USDT |
82,517.8230 |
0.7600 USDT |
0.7600 USDT |
0.7756 USDT |
0.7674 USDT |
| 2022-03-13 |
0.7581 USDT |
93,548.9391 |
0.7697 USDT |
0.7472 USDT |
0.7697 USDT |
0.7624 USDT |
| 2022-03-12 |
0.7766 USDT |
100,426.9615 |
0.7671 USDT |
0.7571 USDT |
0.7875 USDT |
0.7749 USDT |
| 2022-03-11 |
0.8003 USDT |
184,623.1229 |
0.8040 USDT |
0.7835 USDT |
0.8294 USDT |
0.7855 USDT |