Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.7964 USDT |
202,128.9581 |
0.8171 USDT |
0.7828 USDT |
0.8195 USDT |
0.8068 USDT |
| 2022-03-09 |
0.8183 USDT |
261,385.9658 |
0.7877 USDT |
0.7790 USDT |
0.8405 USDT |
0.8115 USDT |
| 2022-03-08 |
0.7904 USDT |
354,661.6556 |
0.7666 USDT |
0.7650 USDT |
0.8141 USDT |
0.7828 USDT |
| 2022-03-07 |
0.7876 USDT |
354,121.5623 |
0.7840 USDT |
0.7640 USDT |
0.8184 USDT |
0.7672 USDT |
| 2022-03-06 |
0.8227 USDT |
123,263.4977 |
0.8192 USDT |
0.8092 USDT |
0.8392 USDT |
0.8173 USDT |
| 2022-03-05 |
0.8237 USDT |
132,781.5087 |
0.8121 USDT |
0.8011 USDT |
0.8410 USDT |
0.8251 USDT |
| 2022-03-04 |
0.8531 USDT |
266,899.3624 |
0.8674 USDT |
0.8100 USDT |
0.8823 USDT |
0.8184 USDT |
| 2022-03-03 |
0.8957 USDT |
347,966.5456 |
0.9186 USDT |
0.8602 USDT |
0.9348 USDT |
0.8654 USDT |
| 2022-03-02 |
0.9405 USDT |
466,431.9969 |
0.9364 USDT |
0.9078 USDT |
0.9819 USDT |
0.9140 USDT |
| 2022-03-01 |
0.9088 USDT |
704,626.9023 |
0.8347 USDT |
0.8252 USDT |
0.9844 USDT |
0.9143 USDT |
| 2022-02-28 |
0.7889 USDT |
347,488.4562 |
0.7229 USDT |
0.7122 USDT |
0.8495 USDT |
0.8245 USDT |
| 2022-02-27 |
0.7462 USDT |
216,026.9810 |
0.7604 USDT |
0.7220 USDT |
0.7790 USDT |
0.7345 USDT |
| 2022-02-26 |
0.7648 USDT |
259,083.5696 |
0.7867 USDT |
0.7405 USDT |
0.7900 USDT |
0.7610 USDT |
| 2022-02-25 |
0.7286 USDT |
294,105.2153 |
0.6801 USDT |
0.6775 USDT |
0.7584 USDT |
0.7520 USDT |
| 2022-02-24 |
0.6574 USDT |
879,905.5530 |
0.7480 USDT |
0.6000 USDT |
0.7540 USDT |
0.6503 USDT |
| 2022-02-23 |
0.8006 USDT |
293,911.8071 |
0.7720 USDT |
0.7611 USDT |
0.8279 USDT |
0.7974 USDT |
| 2022-02-22 |
0.7517 USDT |
599,586.9813 |
0.7716 USDT |
0.7200 USDT |
0.7874 USDT |
0.7582 USDT |
| 2022-02-21 |
0.8142 USDT |
536,783.1980 |
0.8113 USDT |
0.7741 USDT |
0.8642 USDT |
0.8040 USDT |
| 2022-02-20 |
0.8247 USDT |
295,598.3929 |
0.8636 USDT |
0.8053 USDT |
0.8647 USDT |
0.8177 USDT |
| 2022-02-19 |
0.8584 USDT |
287,837.1919 |
0.8576 USDT |
0.8334 USDT |
0.8928 USDT |
0.8642 USDT |
| 2022-02-18 |
0.9019 USDT |
507,698.6763 |
0.9051 USDT |
0.8500 USDT |
0.9514 USDT |
0.8533 USDT |
| 2022-02-17 |
0.9678 USDT |
693,928.3561 |
1.0024 USDT |
0.9038 USDT |
1.0265 USDT |
0.9100 USDT |
| 2022-02-16 |
0.9737 USDT |
608,200.8015 |
1.0054 USDT |
0.9180 USDT |
1.0215 USDT |
0.9990 USDT |
| 2022-02-15 |
0.9829 USDT |
505,380.6082 |
0.8983 USDT |
0.8951 USDT |
1.0356 USDT |
0.9938 USDT |
| 2022-02-14 |
0.9078 USDT |
242,201.8272 |
0.9188 USDT |
0.8849 USDT |
0.9311 USDT |
0.8900 USDT |
| 2022-02-13 |
0.9322 USDT |
411,017.9790 |
0.9334 USDT |
0.8921 USDT |
0.9598 USDT |
0.9268 USDT |
| 2022-02-12 |
0.9417 USDT |
418,405.9191 |
0.9397 USDT |
0.9200 USDT |
0.9723 USDT |
0.9232 USDT |
| 2022-02-11 |
1.0227 USDT |
773,082.1058 |
1.0536 USDT |
0.9515 USDT |
1.1096 USDT |
0.9698 USDT |
| 2022-02-10 |
1.1081 USDT |
512,380.7947 |
1.1136 USDT |
1.0540 USDT |
1.1500 USDT |
1.0721 USDT |
| 2022-02-09 |
1.0835 USDT |
265,965.4177 |
1.0766 USDT |
1.0300 USDT |
1.1384 USDT |
1.1062 USDT |
| 2022-02-08 |
1.1019 USDT |
529,215.7088 |
1.1111 USDT |
1.0300 USDT |
1.1950 USDT |
1.0531 USDT |
| 2022-02-07 |
1.1195 USDT |
710,937.3762 |
1.0862 USDT |
1.0337 USDT |
1.2163 USDT |
1.1752 USDT |
| 2022-02-06 |
1.0353 USDT |
526,004.8696 |
0.9792 USDT |
0.9792 USDT |
1.0761 USDT |
1.0421 USDT |
| 2022-02-05 |
0.9823 USDT |
790,325.5149 |
0.9235 USDT |
0.9213 USDT |
1.0500 USDT |
0.9814 USDT |
| 2022-02-04 |
0.8786 USDT |
613,595.9336 |
0.8287 USDT |
0.8286 USDT |
0.9248 USDT |
0.9038 USDT |
| 2022-02-03 |
0.8050 USDT |
242,269.4100 |
0.8064 USDT |
0.7801 USDT |
0.8275 USDT |
0.8275 USDT |
| 2022-02-02 |
0.8441 USDT |
473,811.3902 |
0.8696 USDT |
0.7833 USDT |
0.8942 USDT |
0.8024 USDT |
| 2022-02-01 |
0.8965 USDT |
480,479.1419 |
0.8964 USDT |
0.8602 USDT |
0.9249 USDT |
0.8681 USDT |
| 2022-01-31 |
0.8752 USDT |
398,785.6906 |
0.8823 USDT |
0.8522 USDT |
0.8884 USDT |
0.8804 USDT |
| 2022-01-30 |
0.9132 USDT |
344,558.0197 |
0.9176 USDT |
0.8858 USDT |
0.9364 USDT |
0.8881 USDT |
| 2022-01-29 |
0.9388 USDT |
558,902.9132 |
0.9517 USDT |
0.9101 USDT |
0.9800 USDT |
0.9181 USDT |
| 2022-01-28 |
0.9265 USDT |
391,029.0940 |
0.9015 USDT |
0.8877 USDT |
0.9795 USDT |
0.9181 USDT |
| 2022-01-27 |
0.9205 USDT |
1,126,077.4415 |
0.8487 USDT |
0.7950 USDT |
1.0041 USDT |
0.8771 USDT |
| 2022-01-26 |
0.8975 USDT |
722,544.8041 |
0.8807 USDT |
0.8316 USDT |
0.9628 USDT |
0.8370 USDT |
| 2022-01-25 |
0.8427 USDT |
516,096.7771 |
0.8454 USDT |
0.8095 USDT |
0.8839 USDT |
0.8839 USDT |
| 2022-01-24 |
0.7910 USDT |
999,629.0164 |
0.8774 USDT |
0.7253 USDT |
0.8774 USDT |
0.8319 USDT |
| 2022-01-23 |
0.8407 USDT |
486,495.1751 |
0.7972 USDT |
0.7951 USDT |
0.8898 USDT |
0.8315 USDT |
| 2022-01-22 |
0.8190 USDT |
1,199,383.5416 |
0.8829 USDT |
0.7174 USDT |
0.9426 USDT |
0.8102 USDT |
| 2022-01-21 |
1.0113 USDT |
636,617.6160 |
1.1092 USDT |
0.9500 USDT |
1.1249 USDT |
0.9691 USDT |
| 2022-01-20 |
1.1813 USDT |
409,972.9083 |
1.1474 USDT |
1.1439 USDT |
1.2423 USDT |
1.1952 USDT |