Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.0479 USDT |
30,197.3070 |
0.0479 USDT |
0.0473 USDT |
0.0486 USDT |
0.0477 USDT |
| 2025-11-18 |
0.0465 USDT |
217,851.5369 |
0.0462 USDT |
0.0444 USDT |
0.0489 USDT |
0.0485 USDT |
| 2025-11-17 |
0.0475 USDT |
241,155.4401 |
0.0472 USDT |
0.0452 USDT |
0.0494 USDT |
0.0469 USDT |
| 2025-11-16 |
0.0498 USDT |
164,344.0876 |
0.0494 USDT |
0.0477 USDT |
0.0518 USDT |
0.0479 USDT |
| 2025-11-15 |
0.0474 USDT |
54,269.3299 |
0.0473 USDT |
0.0469 USDT |
0.0480 USDT |
0.0475 USDT |
| 2025-11-14 |
0.0468 USDT |
278,855.9163 |
0.0488 USDT |
0.0446 USDT |
0.0500 USDT |
0.0498 USDT |
| 2025-11-13 |
0.0524 USDT |
243,269.7981 |
0.0521 USDT |
0.0496 USDT |
0.0548 USDT |
0.0499 USDT |
| 2025-11-12 |
0.0526 USDT |
40,538.5674 |
0.0532 USDT |
0.0516 USDT |
0.0535 USDT |
0.0523 USDT |
| 2025-11-11 |
0.0561 USDT |
66,195.2449 |
0.0555 USDT |
0.0546 USDT |
0.0571 USDT |
0.0546 USDT |
| 2025-11-10 |
0.0566 USDT |
317,615.4699 |
0.0594 USDT |
0.0530 USDT |
0.0627 USDT |
0.0551 USDT |
| 2025-11-09 |
0.0582 USDT |
72,667.5236 |
0.0582 USDT |
0.0576 USDT |
0.0589 USDT |
0.0579 USDT |
| 2025-11-08 |
0.0623 USDT |
167,290.3418 |
0.0646 USDT |
0.0595 USDT |
0.0655 USDT |
0.0598 USDT |
| 2025-11-07 |
0.0633 USDT |
186,131.8026 |
0.0594 USDT |
0.0585 USDT |
0.0682 USDT |
0.0682 USDT |
| 2025-11-06 |
0.0495 USDT |
977,216.2066 |
0.0450 USDT |
0.0423 USDT |
0.0601 USDT |
0.0588 USDT |
| 2025-11-05 |
0.0433 USDT |
149,143.1687 |
0.0423 USDT |
0.0417 USDT |
0.0445 USDT |
0.0444 USDT |
| 2025-11-04 |
0.0490 USDT |
26,630.3025 |
0.0496 USDT |
0.0485 USDT |
0.0496 USDT |
0.0491 USDT |
| 2025-11-03 |
0.0511 USDT |
168,244.2637 |
0.0548 USDT |
0.0484 USDT |
0.0550 USDT |
0.0488 USDT |
| 2025-11-02 |
0.0573 USDT |
132,022.0012 |
0.0582 USDT |
0.0566 USDT |
0.0582 USDT |
0.0568 USDT |
| 2025-11-01 |
0.0590 USDT |
67,773.5498 |
0.0588 USDT |
0.0585 USDT |
0.0597 USDT |
0.0589 USDT |
| 2025-10-31 |
0.0590 USDT |
83,270.4167 |
0.0579 USDT |
0.0578 USDT |
0.0595 USDT |
0.0590 USDT |
| 2025-10-30 |
0.0629 USDT |
133,688.2213 |
0.0630 USDT |
0.0610 USDT |
0.0643 USDT |
0.0611 USDT |
| 2025-10-29 |
0.0651 USDT |
328,289.8819 |
0.0667 USDT |
0.0626 USDT |
0.0678 USDT |
0.0640 USDT |
| 2025-10-28 |
0.0654 USDT |
195,205.5607 |
0.0659 USDT |
0.0634 USDT |
0.0677 USDT |
0.0675 USDT |
| 2025-10-27 |
0.0656 USDT |
62,840.8183 |
0.0638 USDT |
0.0638 USDT |
0.0666 USDT |
0.0656 USDT |
| 2025-10-26 |
0.0608 USDT |
45,320.8168 |
0.0615 USDT |
0.0601 USDT |
0.0615 USDT |
0.0609 USDT |
| 2025-10-25 |
0.0613 USDT |
77,655.0326 |
0.0619 USDT |
0.0605 USDT |
0.0622 USDT |
0.0617 USDT |
| 2025-10-24 |
0.0624 USDT |
159,117.5444 |
0.0630 USDT |
0.0611 USDT |
0.0640 USDT |
0.0618 USDT |
| 2025-10-23 |
0.0643 USDT |
185,832.0867 |
0.0638 USDT |
0.0628 USDT |
0.0658 USDT |
0.0631 USDT |
| 2025-10-22 |
0.0651 USDT |
157,202.4018 |
0.0651 USDT |
0.0637 USDT |
0.0668 USDT |
0.0645 USDT |
| 2025-10-21 |
0.0615 USDT |
222,494.8033 |
0.0615 USDT |
0.0601 USDT |
0.0636 USDT |
0.0631 USDT |
| 2025-10-20 |
0.0614 USDT |
65,552.3847 |
0.0604 USDT |
0.0600 USDT |
0.0624 USDT |
0.0619 USDT |
| 2025-10-19 |
0.0610 USDT |
88,332.1701 |
0.0618 USDT |
0.0601 USDT |
0.0620 USDT |
0.0608 USDT |
| 2025-10-18 |
0.0615 USDT |
61,825.2943 |
0.0609 USDT |
0.0606 USDT |
0.0622 USDT |
0.0621 USDT |
| 2025-10-17 |
0.0608 USDT |
264,976.3992 |
0.0630 USDT |
0.0587 USDT |
0.0631 USDT |
0.0609 USDT |
| 2025-10-16 |
0.0649 USDT |
154,653.1969 |
0.0667 USDT |
0.0626 USDT |
0.0669 USDT |
0.0630 USDT |
| 2025-10-15 |
0.0686 USDT |
114,293.4876 |
0.0693 USDT |
0.0673 USDT |
0.0699 USDT |
0.0680 USDT |
| 2025-10-14 |
0.0694 USDT |
134,846.9751 |
0.0712 USDT |
0.0681 USDT |
0.0712 USDT |
0.0694 USDT |
| 2025-10-13 |
0.0720 USDT |
101,623.2247 |
0.0719 USDT |
0.0707 USDT |
0.0735 USDT |
0.0712 USDT |
| 2025-10-12 |
0.0702 USDT |
160,059.8511 |
0.0694 USDT |
0.0682 USDT |
0.0725 USDT |
0.0724 USDT |
| 2025-10-11 |
0.0664 USDT |
350,626.3485 |
0.0681 USDT |
0.0631 USDT |
0.0697 USDT |
0.0663 USDT |
| 2025-10-10 |
0.0755 USDT |
64,456.2473 |
0.0740 USDT |
0.0740 USDT |
0.0766 USDT |
0.0761 USDT |
| 2025-10-09 |
0.0748 USDT |
120,005.2830 |
0.0750 USDT |
0.0729 USDT |
0.0762 USDT |
0.0751 USDT |
| 2025-10-08 |
0.0755 USDT |
414,342.2307 |
0.0778 USDT |
0.0738 USDT |
0.0780 USDT |
0.0745 USDT |
| 2025-10-07 |
0.0823 USDT |
170,020.1434 |
0.0832 USDT |
0.0800 USDT |
0.0851 USDT |
0.0805 USDT |
| 2025-10-06 |
0.0805 USDT |
106,179.6776 |
0.0786 USDT |
0.0783 USDT |
0.0826 USDT |
0.0822 USDT |
| 2025-10-05 |
0.0806 USDT |
70,289.3846 |
0.0805 USDT |
0.0791 USDT |
0.0820 USDT |
0.0791 USDT |
| 2025-10-04 |
0.0801 USDT |
370,015.8366 |
0.0858 USDT |
0.0767 USDT |
0.0858 USDT |
0.0785 USDT |
| 2025-10-03 |
0.0832 USDT |
287,684.8002 |
0.0833 USDT |
0.0817 USDT |
0.0850 USDT |
0.0832 USDT |
| 2025-10-02 |
0.0804 USDT |
338,604.3864 |
0.0784 USDT |
0.0780 USDT |
0.0819 USDT |
0.0808 USDT |
| 2025-10-01 |
0.0791 USDT |
388,487.5276 |
0.0778 USDT |
0.0760 USDT |
0.0819 USDT |
0.0785 USDT |