Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
1.1555 USDT |
248,706.8389 |
1.1968 USDT |
1.1115 USDT |
1.2071 USDT |
1.1442 USDT |
| 2022-01-18 |
1.1756 USDT |
345,855.3103 |
1.2151 USDT |
1.1364 USDT |
1.2404 USDT |
1.1974 USDT |
| 2022-01-17 |
1.2425 USDT |
540,313.1438 |
1.3104 USDT |
1.1700 USDT |
1.3104 USDT |
1.2117 USDT |
| 2022-01-16 |
1.3242 USDT |
128,141.9047 |
1.3449 USDT |
1.3000 USDT |
1.3449 USDT |
1.3213 USDT |
| 2022-01-15 |
1.3174 USDT |
158,229.7469 |
1.3442 USDT |
1.2871 USDT |
1.3498 USDT |
1.3442 USDT |
| 2022-01-14 |
1.2824 USDT |
292,325.9708 |
1.3003 USDT |
1.2376 USDT |
1.3332 USDT |
1.3046 USDT |
| 2022-01-13 |
1.3668 USDT |
360,109.2865 |
1.4229 USDT |
1.2818 USDT |
1.4229 USDT |
1.3254 USDT |
| 2022-01-12 |
1.3632 USDT |
474,296.9435 |
1.3892 USDT |
1.3003 USDT |
1.4282 USDT |
1.4200 USDT |
| 2022-01-11 |
1.3003 USDT |
626,624.8120 |
1.2860 USDT |
1.2400 USDT |
1.4094 USDT |
1.3834 USDT |
| 2022-01-10 |
1.2739 USDT |
555,237.2679 |
1.2798 USDT |
1.2100 USDT |
1.3700 USDT |
1.2822 USDT |
| 2022-01-09 |
1.2365 USDT |
295,822.7349 |
1.2304 USDT |
1.2011 USDT |
1.2729 USDT |
1.2677 USDT |
| 2022-01-08 |
1.2733 USDT |
794,644.4510 |
1.2872 USDT |
1.1652 USDT |
1.4045 USDT |
1.2096 USDT |
| 2022-01-07 |
1.3352 USDT |
554,247.3546 |
1.4000 USDT |
1.2611 USDT |
1.4014 USDT |
1.2727 USDT |
| 2022-01-06 |
1.4235 USDT |
576,035.4566 |
1.4874 USDT |
1.3814 USDT |
1.4954 USDT |
1.3995 USDT |
| 2022-01-05 |
1.5224 USDT |
768,679.8941 |
1.6084 USDT |
1.3920 USDT |
1.6545 USDT |
1.4328 USDT |
| 2022-01-04 |
1.6253 USDT |
264,777.6580 |
1.6040 USDT |
1.5791 USDT |
1.6737 USDT |
1.6300 USDT |
| 2022-01-03 |
1.6349 USDT |
476,052.1975 |
1.6901 USDT |
1.5633 USDT |
1.7086 USDT |
1.6132 USDT |
| 2022-01-02 |
1.6918 USDT |
447,579.3114 |
1.7203 USDT |
1.6153 USDT |
1.7680 USDT |
1.6425 USDT |
| 2022-01-01 |
1.6372 USDT |
475,248.6368 |
1.6053 USDT |
1.5410 USDT |
1.7400 USDT |
1.6984 USDT |
| 2021-12-31 |
1.6626 USDT |
568,019.1838 |
1.6228 USDT |
1.6030 USDT |
1.7255 USDT |
1.6283 USDT |
| 2021-12-30 |
1.6121 USDT |
633,956.8636 |
1.5813 USDT |
1.5451 USDT |
1.6688 USDT |
1.6130 USDT |
| 2021-12-29 |
1.6825 USDT |
954,044.7608 |
1.7585 USDT |
1.6206 USDT |
1.7660 USDT |
1.6271 USDT |
| 2021-12-28 |
1.8058 USDT |
822,970.3016 |
1.9002 USDT |
1.6934 USDT |
1.9100 USDT |
1.7400 USDT |
| 2021-12-27 |
1.9958 USDT |
849,321.8121 |
1.9293 USDT |
1.8878 USDT |
2.1000 USDT |
1.9709 USDT |
| 2021-12-26 |
1.7821 USDT |
688,939.7272 |
1.8051 USDT |
1.7279 USDT |
1.8702 USDT |
1.8485 USDT |
| 2021-12-25 |
1.8072 USDT |
546,774.8345 |
1.7982 USDT |
1.7500 USDT |
1.8696 USDT |
1.8233 USDT |
| 2021-12-24 |
1.8682 USDT |
830,535.7058 |
1.9012 USDT |
1.7900 USDT |
1.9800 USDT |
1.8051 USDT |
| 2021-12-23 |
1.8082 USDT |
1,138,962.6667 |
1.6860 USDT |
1.6366 USDT |
1.9887 USDT |
1.8861 USDT |
| 2021-12-22 |
1.7092 USDT |
1,600,795.2255 |
1.5400 USDT |
1.5155 USDT |
1.9007 USDT |
1.6940 USDT |
| 2021-12-21 |
1.4366 USDT |
743,302.4005 |
1.3165 USDT |
1.3156 USDT |
1.5000 USDT |
1.4520 USDT |
| 2021-12-20 |
1.3343 USDT |
613,557.2704 |
1.3874 USDT |
1.3000 USDT |
1.3998 USDT |
1.3115 USDT |
| 2021-12-19 |
1.4035 USDT |
573,167.6777 |
1.4197 USDT |
1.3520 USDT |
1.4757 USDT |
1.4206 USDT |
| 2021-12-18 |
1.3779 USDT |
486,464.3405 |
1.3752 USDT |
1.3380 USDT |
1.4370 USDT |
1.3696 USDT |
| 2021-12-17 |
1.3819 USDT |
641,898.1873 |
1.4623 USDT |
1.3200 USDT |
1.4730 USDT |
1.3547 USDT |
| 2021-12-16 |
1.5086 USDT |
667,012.2541 |
1.5482 USDT |
1.4380 USDT |
1.6005 USDT |
1.4648 USDT |
| 2021-12-15 |
1.4306 USDT |
1,117,486.9757 |
1.4614 USDT |
1.2900 USDT |
1.6118 USDT |
1.5576 USDT |
| 2021-12-14 |
1.4676 USDT |
499,140.7264 |
1.5222 USDT |
1.4000 USDT |
1.5328 USDT |
1.4203 USDT |
| 2021-12-13 |
1.5849 USDT |
955,407.0975 |
1.7869 USDT |
1.4300 USDT |
1.8063 USDT |
1.4505 USDT |
| 2021-12-12 |
1.7599 USDT |
345,375.1017 |
1.7163 USDT |
1.7000 USDT |
1.8326 USDT |
1.8245 USDT |
| 2021-12-11 |
1.7328 USDT |
386,222.1482 |
1.6586 USDT |
1.6392 USDT |
1.8369 USDT |
1.8259 USDT |
| 2021-12-10 |
1.6967 USDT |
1,469,178.4030 |
1.6457 USDT |
1.5416 USDT |
1.8554 USDT |
1.6749 USDT |
| 2021-12-09 |
1.6857 USDT |
1,531,311.3372 |
1.9238 USDT |
1.5000 USDT |
1.9371 USDT |
1.5950 USDT |
| 2021-12-08 |
1.8340 USDT |
1,332,565.7858 |
1.8466 USDT |
1.6788 USDT |
2.0000 USDT |
1.9124 USDT |
| 2021-12-07 |
1.9321 USDT |
1,338,289.1124 |
1.7660 USDT |
1.7660 USDT |
2.1004 USDT |
1.9045 USDT |
| 2021-12-06 |
1.5781 USDT |
2,272,420.7546 |
1.7948 USDT |
1.3749 USDT |
1.7950 USDT |
1.6923 USDT |
| 2021-12-05 |
1.9361 USDT |
936,409.5192 |
2.0155 USDT |
1.7413 USDT |
2.1688 USDT |
1.7954 USDT |
| 2021-12-04 |
2.0524 USDT |
1,247,384.7196 |
2.3710 USDT |
1.6511 USDT |
2.3828 USDT |
2.0800 USDT |
| 2021-12-03 |
2.5231 USDT |
991,099.5884 |
2.6200 USDT |
2.3175 USDT |
2.7259 USDT |
2.3586 USDT |
| 2021-12-02 |
2.7137 USDT |
888,673.1890 |
2.7244 USDT |
2.6310 USDT |
2.9590 USDT |
2.6939 USDT |
| 2021-12-01 |
2.8264 USDT |
1,387,445.9936 |
2.8904 USDT |
2.6842 USDT |
3.0000 USDT |
2.6946 USDT |