Identifier on Kucoin: BOSON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.2067 USDT |
561,211.5072 |
0.2094 USDT |
0.1949 USDT |
0.2228 USDT |
0.2068 USDT |
| 2025-01-22 |
0.2054 USDT |
418,307.9757 |
0.2180 USDT |
0.1968 USDT |
0.2185 USDT |
0.2000 USDT |
| 2025-01-21 |
0.2071 USDT |
338,276.2369 |
0.1971 USDT |
0.1947 USDT |
0.2199 USDT |
0.2124 USDT |
| 2025-01-20 |
0.2052 USDT |
628,545.1626 |
0.2078 USDT |
0.1882 USDT |
0.2280 USDT |
0.2000 USDT |
| 2025-01-19 |
0.2288 USDT |
531,316.3246 |
0.2266 USDT |
0.2101 USDT |
0.2547 USDT |
0.2297 USDT |
| 2025-01-18 |
0.2395 USDT |
360,036.6711 |
0.2564 USDT |
0.2277 USDT |
0.2615 USDT |
0.2288 USDT |
| 2025-01-17 |
0.2477 USDT |
679,535.3871 |
0.2623 USDT |
0.2380 USDT |
0.2675 USDT |
0.2485 USDT |
| 2025-01-16 |
0.2599 USDT |
120,900.1166 |
0.2677 USDT |
0.2515 USDT |
0.2705 USDT |
0.2566 USDT |
| 2025-01-15 |
0.2506 USDT |
163,877.3167 |
0.2440 USDT |
0.2373 USDT |
0.2618 USDT |
0.2578 USDT |
| 2025-01-14 |
0.2388 USDT |
128,258.1197 |
0.2373 USDT |
0.2302 USDT |
0.2479 USDT |
0.2326 USDT |
| 2025-01-13 |
0.2332 USDT |
280,366.8943 |
0.2469 USDT |
0.2202 USDT |
0.2546 USDT |
0.2313 USDT |
| 2025-01-12 |
0.2483 USDT |
155,948.4507 |
0.2464 USDT |
0.2416 USDT |
0.2580 USDT |
0.2470 USDT |
| 2025-01-11 |
0.2444 USDT |
123,989.7502 |
0.2398 USDT |
0.2398 USDT |
0.2502 USDT |
0.2419 USDT |
| 2025-01-10 |
0.2457 USDT |
311,940.8509 |
0.2391 USDT |
0.2370 USDT |
0.2595 USDT |
0.2387 USDT |
| 2025-01-09 |
0.2456 USDT |
266,081.6858 |
0.2589 USDT |
0.2327 USDT |
0.2656 USDT |
0.2399 USDT |
| 2025-01-08 |
0.2556 USDT |
210,562.8836 |
0.2690 USDT |
0.2453 USDT |
0.2707 USDT |
0.2541 USDT |
| 2025-01-07 |
0.2781 USDT |
336,625.9961 |
0.2948 USDT |
0.2621 USDT |
0.3036 USDT |
0.2695 USDT |
| 2025-01-06 |
0.2928 USDT |
406,317.9273 |
0.3021 USDT |
0.2814 USDT |
0.3121 USDT |
0.2936 USDT |
| 2025-01-05 |
0.2975 USDT |
200,696.3184 |
0.2965 USDT |
0.2871 USDT |
0.3110 USDT |
0.2990 USDT |
| 2025-01-04 |
0.2972 USDT |
226,157.5351 |
0.2881 USDT |
0.2838 USDT |
0.3117 USDT |
0.2925 USDT |
| 2025-01-03 |
0.2847 USDT |
276,685.3766 |
0.2742 USDT |
0.2718 USDT |
0.2998 USDT |
0.2940 USDT |
| 2025-01-02 |
0.2850 USDT |
456,139.2331 |
0.2847 USDT |
0.2740 USDT |
0.3037 USDT |
0.2799 USDT |
| 2025-01-01 |
0.2787 USDT |
439,185.7976 |
0.2807 USDT |
0.2672 USDT |
0.2984 USDT |
0.2879 USDT |
| 2024-12-31 |
0.3010 USDT |
481,475.6597 |
0.2992 USDT |
0.2850 USDT |
0.3499 USDT |
0.2890 USDT |
| 2024-12-30 |
0.3120 USDT |
235,375.9441 |
0.3122 USDT |
0.2963 USDT |
0.3248 USDT |
0.3207 USDT |
| 2024-12-29 |
0.3272 USDT |
198,134.4987 |
0.3323 USDT |
0.3038 USDT |
0.3455 USDT |
0.3083 USDT |
| 2024-12-28 |
0.3345 USDT |
253,527.0554 |
0.3277 USDT |
0.3166 USDT |
0.3573 USDT |
0.3318 USDT |
| 2024-12-27 |
0.3299 USDT |
331,661.4150 |
0.3513 USDT |
0.2927 USDT |
0.3622 USDT |
0.3273 USDT |
| 2024-12-26 |
0.3571 USDT |
243,319.4618 |
0.3835 USDT |
0.3370 USDT |
0.3883 USDT |
0.3465 USDT |
| 2024-12-25 |
0.3630 USDT |
193,964.4663 |
0.3632 USDT |
0.3467 USDT |
0.3760 USDT |
0.3640 USDT |
| 2024-12-24 |
0.3344 USDT |
288,434.3776 |
0.3369 USDT |
0.3051 USDT |
0.3606 USDT |
0.3599 USDT |
| 2024-12-23 |
0.3072 USDT |
219,657.1954 |
0.3073 USDT |
0.2952 USDT |
0.3179 USDT |
0.3104 USDT |
| 2024-12-22 |
0.3073 USDT |
436,481.1397 |
0.2962 USDT |
0.2827 USDT |
0.3305 USDT |
0.3074 USDT |
| 2024-12-21 |
0.3112 USDT |
350,975.2955 |
0.3135 USDT |
0.2901 USDT |
0.3300 USDT |
0.2948 USDT |
| 2024-12-20 |
0.2897 USDT |
567,637.7919 |
0.3074 USDT |
0.2620 USDT |
0.3193 USDT |
0.3083 USDT |
| 2024-12-19 |
0.3117 USDT |
809,988.7002 |
0.3309 USDT |
0.2801 USDT |
0.3369 USDT |
0.3082 USDT |
| 2024-12-18 |
0.3478 USDT |
390,776.4839 |
0.3604 USDT |
0.3318 USDT |
0.3649 USDT |
0.3325 USDT |
| 2024-12-17 |
0.3802 USDT |
370,306.3939 |
0.3956 USDT |
0.3640 USDT |
0.4012 USDT |
0.3775 USDT |
| 2024-12-16 |
0.4061 USDT |
324,320.1160 |
0.3978 USDT |
0.3894 USDT |
0.4214 USDT |
0.4075 USDT |
| 2024-12-15 |
0.4005 USDT |
259,948.8349 |
0.4096 USDT |
0.3871 USDT |
0.4247 USDT |
0.3944 USDT |
| 2024-12-14 |
0.4220 USDT |
178,345.2275 |
0.4447 USDT |
0.4010 USDT |
0.4507 USDT |
0.4027 USDT |
| 2024-12-13 |
0.4434 USDT |
236,606.2942 |
0.4406 USDT |
0.4173 USDT |
0.4720 USDT |
0.4463 USDT |
| 2024-12-12 |
0.4781 USDT |
336,619.6700 |
0.4567 USDT |
0.4463 USDT |
0.5078 USDT |
0.4482 USDT |
| 2024-12-11 |
0.4341 USDT |
307,875.9933 |
0.4238 USDT |
0.4020 USDT |
0.4735 USDT |
0.4652 USDT |
| 2024-12-10 |
0.4145 USDT |
582,017.9936 |
0.4263 USDT |
0.3728 USDT |
0.4556 USDT |
0.3920 USDT |
| 2024-12-09 |
0.4231 USDT |
879,727.4083 |
0.4654 USDT |
0.3362 USDT |
0.4906 USDT |
0.4296 USDT |
| 2024-12-08 |
0.4814 USDT |
362,117.9006 |
0.4921 USDT |
0.4602 USDT |
0.5041 USDT |
0.4843 USDT |
| 2024-12-07 |
0.5199 USDT |
490,957.7976 |
0.5482 USDT |
0.4883 USDT |
0.5619 USDT |
0.4931 USDT |
| 2024-12-06 |
0.4984 USDT |
865,911.0046 |
0.4555 USDT |
0.4463 USDT |
0.5685 USDT |
0.5287 USDT |
| 2024-12-05 |
0.4600 USDT |
629,479.8560 |
0.4654 USDT |
0.4365 USDT |
0.4821 USDT |
0.4556 USDT |