Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BOSONUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.51492 | 0.03391 | 7.05% | 0.48205 | 0.54394 | 0.48095 | 182,483.00 |
| May 16 2024 | 0.48101 | 0.00851 | 1.80% | 0.47063 | 0.48244 | 0.45292 | 155,581.00 |
| May 15 2024 | 0.4725 | 0.05144 | 12.22% | 0.41972 | 0.47686 | 0.415 | 240,620.00 |
| May 14 2024 | 0.42106 | -0.04271 | -9.21% | 0.46364 | 0.46414 | 0.41611 | 247,733.00 |
| May 13 2024 | 0.46377 | 0.00418 | 0.91% | 0.45959 | 0.47493 | 0.458 | 165,003.00 |
| May 12 2024 | 0.45959 | -0.01043 | -2.22% | 0.47035 | 0.49499 | 0.45958 | 180,115.00 |
| May 11 2024 | 0.47002 | -0.00329 | -0.70% | 0.47335 | 0.47472 | 0.45936 | 116,862.00 |
| May 10 2024 | 0.47331 | -0.03053 | -6.06% | 0.50534 | 0.52422 | 0.471 | 215,832.00 |
| May 09 2024 | 0.50384 | -0.00114 | -0.23% | 0.50351 | 0.511 | 0.47589 | 270,474.00 |
| May 08 2024 | 0.50498 | -0.05645 | -10.05% | 0.56083 | 0.56515 | 0.489 | 298,906.00 |
| May 07 2024 | 0.56143 | 0.01169 | 2.13% | 0.54939 | 0.5715 | 0.5352 | 240,801.00 |
| May 06 2024 | 0.54974 | -0.0369 | -6.29% | 0.59182 | 0.60906 | 0.53181 | 264,546.00 |
| May 05 2024 | 0.58664 | 0.00727 | 1.25% | 0.57993 | 0.58779 | 0.56034 | 211,012.00 |
| May 04 2024 | 0.57937 | -0.02914 | -4.79% | 0.6105 | 0.61182 | 0.57373 | 194,250.00 |
| May 03 2024 | 0.60851 | 0.04835 | 8.63% | 0.55873 | 0.61456 | 0.55412 | 321,259.00 |
| May 02 2024 | 0.56016 | 0.01904 | 3.52% | 0.5434 | 0.57649 | 0.51438 | 255,825.00 |
| May 01 2024 | 0.54112 | 0.01271 | 2.41% | 0.53088 | 0.56029 | 0.490 | 328,591.00 |
| Apr 30 2024 | 0.52841 | -0.0168 | -3.08% | 0.54717 | 0.56228 | 0.5023 | 284,220.00 |
| Apr 29 2024 | 0.54521 | -0.03424 | -5.91% | 0.5771 | 0.58348 | 0.53582 | 230,542.00 |
| Apr 28 2024 | 0.57945 | 0.03437 | 6.31% | 0.54416 | 0.61714 | 0.54047 | 259,503.00 |
| Apr 27 2024 | 0.54508 | -0.01737 | -3.09% | 0.56392 | 0.56401 | 0.52526 | 234,216.00 |
| Apr 26 2024 | 0.56245 | -0.07658 | -11.98% | 0.63476 | 0.64697 | 0.55504 | 340,738.00 |
| Apr 25 2024 | 0.63903 | 0.05855 | 10.09% | 0.58032 | 0.6526 | 0.56568 | 361,012.00 |
| Apr 24 2024 | 0.58048 | -0.05542 | -8.72% | 0.64046 | 0.65848 | 0.5788 | 296,038.00 |
| Apr 23 2024 | 0.6359 | -0.06793 | -9.65% | 0.69895 | 0.6998 | 0.630 | 266,276.00 |
| Apr 22 2024 | 0.70383 | 0.0636 | 9.93% | 0.64988 | 0.73671 | 0.64364 | 318,779.00 |
| Apr 21 2024 | 0.64023 | 0.0106 | 1.68% | 0.6352 | 0.69964 | 0.62844 | 279,836.00 |
| Apr 20 2024 | 0.62963 | 0.07985 | 14.52% | 0.55315 | 0.64252 | 0.52271 | 349,751.00 |
| Apr 19 2024 | 0.54978 | 0.01992 | 3.76% | 0.52869 | 0.56047 | 0.487 | 286,653.00 |
| Apr 18 2024 | 0.52986 | 0.05336 | 11.20% | 0.47651 | 0.5692 | 0.46696 | 331,621.00 |
| Apr 17 2024 | 0.4765 | -0.05398 | -10.18% | 0.52835 | 0.5304 | 0.47255 | 342,129.00 |
| Apr 16 2024 | 0.53048 | -0.02134 | -3.87% | 0.55302 | 0.55858 | 0.500 | 356,497.00 |
| Apr 15 2024 | 0.55182 | -0.02657 | -4.59% | 0.58352 | 0.63048 | 0.52721 | 322,197.00 |
| Apr 14 2024 | 0.57839 | 0.05461 | 10.43% | 0.52996 | 0.5796 | 0.4745 | 395,669.00 |
| Apr 13 2024 | 0.52378 | -0.03473 | -6.22% | 0.55802 | 0.65324 | 0.45387 | 440,403.00 |
| Apr 12 2024 | 0.55851 | -0.08316 | -12.96% | 0.6467 | 0.65934 | 0.50255 | 320,530.00 |
| Apr 11 2024 | 0.64167 | -0.03229 | -4.79% | 0.66606 | 0.68063 | 0.63248 | 343,370.00 |
| Apr 10 2024 | 0.67396 | -0.0467 | -6.48% | 0.71544 | 0.73038 | 0.65004 | 404,057.00 |
| Apr 09 2024 | 0.72066 | 0.02373 | 3.40% | 0.70442 | 0.72511 | 0.63201 | 403,942.00 |
| Apr 08 2024 | 0.69693 | 0.06055 | 9.51% | 0.64073 | 0.75702 | 0.62125 | 382,542.00 |
| Apr 07 2024 | 0.63638 | 0.04258 | 7.17% | 0.60196 | 0.66381 | 0.54084 | 518,619.00 |
| Apr 06 2024 | 0.5938 | 0.01192 | 2.05% | 0.57118 | 0.60595 | 0.56639 | 452,953.00 |
| Apr 05 2024 | 0.58188 | -0.03929 | -6.33% | 0.62633 | 0.62824 | 0.56149 | 363,024.00 |
| Apr 04 2024 | 0.62117 | 0.0018 | 0.29% | 0.6198 | 0.65155 | 0.6003 | 354,201.00 |
| Apr 03 2024 | 0.61937 | -0.03345 | -5.12% | 0.65541 | 0.66632 | 0.60152 | 354,607.00 |
| Apr 02 2024 | 0.65282 | -0.08644 | -11.69% | 0.7416 | 0.7428 | 0.646 | 360,942.00 |
| Apr 01 2024 | 0.73926 | -0.08873 | -10.72% | 0.82222 | 0.82909 | 0.71387 | 313,976.00 |
| Mar 31 2024 | 0.82799 | 0.0017 | 0.21% | 0.81735 | 0.85692 | 0.75505 | 272,900.00 |
| Mar 30 2024 | 0.82629 | 0.09484 | 12.97% | 0.7337 | 0.84479 | 0.69602 | 407,146.00 |
| Mar 29 2024 | 0.73145 | -0.09809 | -11.82% | 0.8267 | 0.82795 | 0.6975 | 433,658.00 |
| Mar 28 2024 | 0.82954 | -0.0753 | -8.32% | 0.87997 | 0.93473 | 0.80865 | 514,897.00 |
| Mar 27 2024 | 0.90484 | 0.21435 | 31.04% | 0.67303 | 0.93016 | 0.666 | 649,089.00 |
| Mar 26 2024 | 0.69049 | -0.00352 | -0.51% | 0.73085 | 0.7364 | 0.56107 | 577,001.00 |
| Mar 25 2024 | 0.69401 | 0.17124 | 32.76% | 0.52145 | 0.69461 | 0.51033 | 437,873.00 |
| Mar 24 2024 | 0.52277 | -0.04137 | -7.33% | 0.55669 | 0.57699 | 0.50476 | 328,416.00 |
| Mar 23 2024 | 0.56414 | 0.0484 | 9.38% | 0.50537 | 0.59332 | 0.48433 | 449,685.00 |
| Mar 22 2024 | 0.51574 | 0.07025 | 15.77% | 0.44557 | 0.52031 | 0.39791 | 569,987.00 |
| Mar 21 2024 | 0.44549 | 0.09219 | 26.09% | 0.35111 | 0.45904 | 0.3424 | 604,088.00 |
| Mar 20 2024 | 0.3533 | 0.0826 | 30.51% | 0.2751 | 0.3545 | 0.27421 | 279,718.00 |
| Mar 19 2024 | 0.2707 | -0.00725 | -2.61% | 0.27731 | 0.3145 | 0.26675 | 346,581.00 |
| Mar 18 2024 | 0.27795 | -0.02746 | -8.99% | 0.30815 | 0.31306 | 0.27695 | 388,190.00 |
| Mar 17 2024 | 0.30541 | 0.00983 | 3.33% | 0.29628 | 0.31907 | 0.27713 | 300,033.00 |
| Mar 16 2024 | 0.29558 | -0.01285 | -4.17% | 0.31203 | 0.32813 | 0.29169 | 333,031.00 |
| Mar 15 2024 | 0.30843 | -0.03136 | -9.23% | 0.33738 | 0.34126 | 0.29509 | 598,564.00 |
| Mar 14 2024 | 0.33979 | -0.00515 | -1.49% | 0.3452 | 0.3583 | 0.32983 | 347,751.00 |
| Mar 13 2024 | 0.34494 | -0.00749 | -2.13% | 0.35112 | 0.37698 | 0.3417 | 376,784.00 |
| Mar 12 2024 | 0.35243 | -0.02816 | -7.40% | 0.380 | 0.3862 | 0.34608 | 409,476.00 |
| Mar 11 2024 | 0.38059 | 0.00824 | 2.21% | 0.37247 | 0.40784 | 0.35168 | 493,069.00 |
| Mar 10 2024 | 0.37235 | -0.02986 | -7.42% | 0.39796 | 0.42333 | 0.36075 | 351,919.00 |
| Mar 09 2024 | 0.40221 | 0.04286 | 11.93% | 0.35854 | 0.4168 | 0.3532 | 381,104.00 |
| Mar 08 2024 | 0.35935 | 0.01055 | 3.02% | 0.34823 | 0.36367 | 0.32806 | 446,007.00 |
| Mar 07 2024 | 0.3488 | -0.0278 | -7.38% | 0.37487 | 0.37524 | 0.33795 | 273,649.00 |
| Mar 06 2024 | 0.3766 | 0.0149 | 4.12% | 0.36869 | 0.38671 | 0.340 | 277,748.00 |
| Mar 05 2024 | 0.3617 | -0.0453 | -11.13% | 0.40848 | 0.42093 | 0.31728 | 348,501.00 |
| Mar 04 2024 | 0.407 | 0.04169 | 11.41% | 0.36508 | 0.42372 | 0.34634 | 341,831.00 |
| Mar 03 2024 | 0.36531 | -0.01956 | -5.08% | 0.38434 | 0.39439 | 0.33445 | 214,578.00 |
| Mar 02 2024 | 0.38487 | 0.06596 | 20.68% | 0.32145 | 0.41128 | 0.31612 | 323,573.00 |
| Mar 01 2024 | 0.31891 | 0.03521 | 12.41% | 0.2853 | 0.32487 | 0.26821 | 389,688.00 |
| Feb 29 2024 | 0.2837 | -0.04411 | -13.46% | 0.33207 | 0.340 | 0.28169 | 448,010.00 |
| Feb 28 2024 | 0.32781 | 0.0566 | 20.87% | 0.27168 | 0.33538 | 0.27042 | 356,839.00 |
| Feb 27 2024 | 0.27121 | 0.01598 | 6.26% | 0.25502 | 0.292 | 0.2494 | 363,257.00 |
| Feb 26 2024 | 0.25523 | 0.00963 | 3.92% | 0.24532 | 0.2554 | 0.23859 | 172,987.00 |
| Feb 25 2024 | 0.2456 | -0.00072 | -0.29% | 0.24614 | 0.26099 | 0.23824 | 164,198.00 |
| Feb 24 2024 | 0.24632 | 0.00649 | 2.71% | 0.24043 | 0.25347 | 0.23764 | 166,939.00 |
| Feb 23 2024 | 0.23983 | -0.01464 | -5.75% | 0.25469 | 0.260 | 0.23572 | 205,948.00 |
| Feb 22 2024 | 0.25447 | 0.01688 | 7.10% | 0.23722 | 0.260 | 0.22606 | 263,750.00 |
| Feb 21 2024 | 0.23759 | -0.0047 | -1.94% | 0.2426 | 0.24331 | 0.22807 | 202,785.00 |
| Feb 20 2024 | 0.24229 | -0.00749 | -3.00% | 0.25029 | 0.25157 | 0.22629 | 262,217.00 |
| Feb 19 2024 | 0.24978 | 0.00477 | 1.95% | 0.24348 | 0.2526 | 0.23654 | 224,837.00 |
| Feb 18 2024 | 0.24501 | 0.01637 | 7.16% | 0.22862 | 0.24667 | 0.22862 | 132,479.00 |
| Feb 17 2024 | 0.22864 | -0.00958 | -4.02% | 0.23616 | 0.23694 | 0.226 | 145,149.00 |
