ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,053.55
      -0.14%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.72
      0.62%
      Bitcoin
      66,982.18
      2.67%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Boson Token (KuCoin:BOSONUSDT)

      6. Boson Token (KuCoin:BOSONUSDT) Historical

      BOSONUSDT Boson Token

      0.5165
      0.0328 (6.78%)
      15:54:36 - Realtime Data

      BOSONUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.4837 0.0146 3.11% 0.4718 0.4837 0.4508 219,860.00
      May 15 2024 0.4691 0.0424 9.94% 0.4213 0.486 0.4115 233,472.00
      May 14 2024 0.4267 -0.039 -8.37% 0.4638 0.4649 0.4146 185,418.00
      May 13 2024 0.4657 0.0068 1.48% 0.461 0.4811 0.456 152,910.00
      May 12 2024 0.4589 -0.0142 -3.00% 0.4732 0.4945 0.458 91,627.00
      May 11 2024 0.4731 0.0011 0.23% 0.4728 0.4768 0.460 64,895.00
      May 10 2024 0.472 -0.0309 -6.14% 0.5044 0.5222 0.4678 234,087.00
      May 09 2024 0.5029 -0.0017 -0.34% 0.504 0.5085 0.4762 182,432.00
      May 08 2024 0.5046 -0.0544 -9.73% 0.5588 0.5643 0.4892 317,892.00
      May 07 2024 0.559 0.0122 2.23% 0.5502 0.5722 0.5348 204,593.00
      May 06 2024 0.5468 -0.0438 -7.42% 0.590 0.6137 0.5348 293,571.00
      May 05 2024 0.5906 0.0072 1.23% 0.5813 0.5924 0.5668 158,729.00
      May 04 2024 0.5834 -0.0276 -4.52% 0.6084 0.6115 0.5789 143,309.00
      May 03 2024 0.611 0.0521 9.32% 0.557 0.6139 0.5532 267,602.00
      May 02 2024 0.5589 0.0165 3.04% 0.5437 0.575 0.5147 202,471.00
      May 01 2024 0.5424 0.0145 2.75% 0.5266 0.5606 0.4915 343,760.00
      Apr 30 2024 0.5279 -0.0214 -3.90% 0.5488 0.5611 0.500 265,233.00
      Apr 29 2024 0.5493 -0.0295 -5.10% 0.5788 0.5912 0.5361 169,733.00
      Apr 28 2024 0.5788 0.0361 6.65% 0.5414 0.6382 0.5362 262,638.00
      Apr 27 2024 0.5427 -0.0205 -3.64% 0.5632 0.565 0.529 204,247.00
      Apr 26 2024 0.5632 -0.0738 -11.59% 0.6327 0.6495 0.5528 298,992.00
      Apr 25 2024 0.637 0.0567 9.77% 0.5828 0.647 0.5659 265,529.00
      Apr 24 2024 0.5803 -0.0551 -8.67% 0.6384 0.6565 0.5801 272,128.00
      Apr 23 2024 0.6354 -0.0616 -8.84% 0.6902 0.6981 0.6316 284,220.00
      Apr 22 2024 0.697 0.0487 7.51% 0.6467 0.733 0.6458 328,142.00
      Apr 21 2024 0.6483 0.0179 2.84% 0.6415 0.7031 0.6334 346,758.00
      Apr 20 2024 0.6304 0.0757 13.65% 0.5563 0.6411 0.5315 372,165.00
      Apr 19 2024 0.5547 0.0263 4.98% 0.526 0.567 0.4876 356,078.00
      Apr 18 2024 0.5284 0.0511 10.71% 0.4811 0.594 0.4743 340,763.00
      Apr 17 2024 0.4773 -0.0533 -10.05% 0.5286 0.5369 0.477 292,879.00
      Apr 16 2024 0.5306 -0.0282 -5.05% 0.5588 0.565 0.5044 266,675.00
      Apr 15 2024 0.5588 -0.0285 -4.85% 0.5872 0.6341 0.5293 477,547.00
      Apr 14 2024 0.5873 0.0574 10.83% 0.5278 0.5962 0.4752 583,536.00
      Apr 13 2024 0.5299 -0.0302 -5.39% 0.5605 0.6568 0.4402 685,024.00
      Apr 12 2024 0.5601 -0.092 -14.11% 0.6496 0.6673 0.5026 476,634.00
      Apr 11 2024 0.6521 -0.0234 -3.46% 0.6737 0.6943 0.6341 311,762.00
      Apr 10 2024 0.6755 -0.0459 -6.36% 0.7169 0.7419 0.650 359,083.00
      Apr 09 2024 0.7214 0.0271 3.90% 0.7028 0.7263 0.6379 348,522.00
      Apr 08 2024 0.6943 0.0577 9.06% 0.6416 0.7578 0.6277 343,914.00
      Apr 07 2024 0.6366 0.0381 6.37% 0.5981 0.6673 0.546 405,358.00
      Apr 06 2024 0.5985 0.0169 2.91% 0.5755 0.6098 0.5684 242,600.00
      Apr 05 2024 0.5816 -0.0475 -7.55% 0.6291 0.6291 0.5608 327,009.00
      Apr 04 2024 0.6291 0.004 0.64% 0.625 0.6644 0.6016 273,884.00
      Apr 03 2024 0.6251 -0.0392 -5.90% 0.6615 0.683 0.6001 396,550.00
      Apr 02 2024 0.6643 -0.0782 -10.53% 0.7473 0.7532 0.650 448,041.00
      Apr 01 2024 0.7425 -0.0869 -10.48% 0.8293 0.8342 0.7171 324,785.00
      Mar 31 2024 0.8294 -0.0001 -0.01% 0.820 0.8722 0.7611 287,091.00
      Mar 30 2024 0.8295 0.0976 13.34% 0.7347 0.848 0.6859 348,182.00
      Mar 29 2024 0.7319 -0.0919 -11.16% 0.8238 0.828 0.7002 491,119.00
      Mar 28 2024 0.8238 -0.0781 -8.66% 0.8828 0.930 0.8063 385,650.00
      Mar 27 2024 0.9019 0.2354 35.32% 0.6628 0.9238 0.6553 559,693.00
      Mar 26 2024 0.6665 -0.0547 -7.58% 0.7116 0.7314 0.5609 761,676.00
      Mar 25 2024 0.7212 0.1994 38.21% 0.5213 0.7212 0.5101 762,436.00
      Mar 24 2024 0.5218 -0.0318 -5.74% 0.5559 0.5768 0.506 670,053.00
      Mar 23 2024 0.5536 0.0489 9.69% 0.5054 0.5931 0.4841 978,368.00
      Mar 22 2024 0.5047 0.0601 13.52% 0.4445 0.5202 0.3985 1,222,851.00
      Mar 21 2024 0.4446 0.0929 26.41% 0.3515 0.458 0.341 1,319,062.00
      Mar 20 2024 0.3517 0.0805 29.68% 0.2757 0.3582 0.2746 864,067.00
      Mar 19 2024 0.2712 -0.0065 -2.34% 0.2776 0.3067 0.2668 854,453.00
      Mar 18 2024 0.2777 -0.0289 -9.43% 0.3096 0.3122 0.2766 705,489.00
      Mar 17 2024 0.3066 0.0098 3.30% 0.2971 0.3204 0.2766 664,704.00
      Mar 16 2024 0.2968 -0.0154 -4.93% 0.3131 0.3274 0.2927 622,950.00
      Mar 15 2024 0.3122 -0.0331 -9.59% 0.3388 0.3415 0.2946 1,032,610.00
      Mar 14 2024 0.3453 0.00 0.00% 0.3453 0.3453 0.3453 0.00
      Mar 13 2024 0.3453 -0.0096 -2.70% 0.3529 0.3772 0.3409 881,016.00
      Mar 12 2024 0.3549 -0.0257 -6.75% 0.380 0.3886 0.3492 848,570.00
      Mar 11 2024 0.3806 0.0096 2.59% 0.3742 0.4093 0.3511 887,308.00
      Mar 10 2024 0.371 -0.0297 -7.41% 0.3991 0.4233 0.3615 779,826.00
      Mar 09 2024 0.4007 0.0421 11.74% 0.3587 0.4154 0.3527 994,302.00
      Mar 08 2024 0.3586 0.0101 2.90% 0.3477 0.3668 0.3294 742,332.00
      Mar 07 2024 0.3485 -0.0277 -7.36% 0.3745 0.3763 0.3379 788,874.00
      Mar 06 2024 0.3762 0.0093 2.53% 0.3681 0.3868 0.340 769,942.00
      Mar 05 2024 0.3669 -0.046 -11.14% 0.4121 0.4233 0.321 986,899.00
      Mar 04 2024 0.4129 0.0472 12.91% 0.3658 0.4403 0.3451 663,072.00
      Mar 03 2024 0.3657 -0.0197 -5.11% 0.3856 0.3933 0.3352 785,568.00
      Mar 02 2024 0.3854 0.0616 19.02% 0.3205 0.4201 0.3155 819,273.00
      Mar 01 2024 0.3238 0.0399 14.05% 0.2839 0.3283 0.2695 656,523.00
      Feb 29 2024 0.2839 -0.0447 -13.60% 0.3315 0.3411 0.280 1,148,151.00
      Feb 28 2024 0.3286 0.0577 21.30% 0.2709 0.335 0.2704 888,237.00
      Feb 27 2024 0.2709 0.0163 6.40% 0.2534 0.2933 0.2485 931,619.00
      Feb 26 2024 0.2546 0.0108 4.43% 0.2435 0.2556 0.2349 439,481.00
      Feb 25 2024 0.2438 -0.0012 -0.49% 0.2449 0.2497 0.2392 357,897.00
      Feb 24 2024 0.245 0.0049 2.04% 0.2396 0.2483 0.2369 274,587.00
      Feb 23 2024 0.2401 -0.0137 -5.40% 0.2536 0.2596 0.2357 365,313.00
      Feb 22 2024 0.2538 0.0158 6.64% 0.2365 0.2571 0.2234 434,038.00
      Feb 21 2024 0.238 -0.0051 -2.10% 0.2418 0.2447 0.229 437,366.00
      Feb 20 2024 0.2431 -0.006 -2.41% 0.2486 0.2515 0.2251 391,280.00
      Feb 19 2024 0.2491 0.0056 2.30% 0.243 0.2532 0.2362 385,736.00
      Feb 18 2024 0.2435 0.0133 5.78% 0.2286 0.2469 0.2266 235,923.00
      Feb 17 2024 0.2302 -0.0066 -2.79% 0.2365 0.238 0.2219 192,600.00

      Your Recent History

      KUCN
      BOSONUSDT
      Boson Token
      BOV
      MLAS3Q
      Multilaser Industrial ON
      COIN
      VRTTETH
      Venus Reward Token
      NASDAQ
      DBX
      Dropbox
      TSXV
      ANCV.P
      ANC Capital Ventures
      BIT
      UB8W13
      Unicredit Bank
      Delayed Upgrade Clock