Register for real-time alerts, custom portfolio, and market moversBOSONUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.4319 | 0.01649 | 3.97% | 0.41125 | 0.450995 | 0.40631 | 5,225.00 |
| Jun 11 2024 | 0.41541 | -0.01916 | -4.41% | 0.43371 | 0.43731 | 0.402346 | 5,075.00 |
| Jun 10 2024 | 0.43457 | -0.001642 | -0.38% | 0.43728 | 0.45358 | 0.424979 | 5,044.00 |
| Jun 09 2024 | 0.436212 | -0.020134 | -4.41% | 0.45821 | 0.45834 | 0.430295 | 4,783.00 |
| Jun 08 2024 | 0.456346 | -0.013109 | -2.79% | 0.469455 | 0.47067 | 0.4371 | 5,634.00 |
| Jun 07 2024 | 0.469455 | -0.007864 | -1.65% | 0.4786 | 0.49405 | 0.447098 | 5,489.00 |
| Jun 06 2024 | 0.477319 | 0.010519 | 2.25% | 0.46832 | 0.499762 | 0.45937 | 5,058.00 |
| Jun 05 2024 | 0.4668 | -0.00104 | -0.22% | 0.466097 | 0.49177 | 0.45007 | 5,637.00 |
| Jun 04 2024 | 0.46784 | 0.01668 | 3.70% | 0.4508 | 0.48381 | 0.44895 | 5,271.00 |
| Jun 03 2024 | 0.45116 | -0.006977 | -1.52% | 0.458327 | 0.48195 | 0.450 | 6,046.00 |
| Jun 02 2024 | 0.458137 | -0.011393 | -2.43% | 0.46348 | 0.49787 | 0.452725 | 5,280.00 |
| Jun 01 2024 | 0.46953 | -0.01202 | -2.50% | 0.48054 | 0.49342 | 0.45485 | 5,166.00 |
| May 31 2024 | 0.48155 | -0.0033 | -0.68% | 0.487604 | 0.508016 | 0.48016 | 4,955.00 |
| May 30 2024 | 0.48485 | -0.04545 | -8.57% | 0.532333 | 0.53735 | 0.48401 | 5,477.00 |
| May 29 2024 | 0.5303 | -0.05978 | -10.13% | 0.58873 | 0.589265 | 0.52872 | 4,678.00 |
| May 28 2024 | 0.59008 | -0.03219 | -5.17% | 0.62214 | 0.63197 | 0.57822 | 4,466.00 |
| May 27 2024 | 0.62227 | 0.072233 | 13.13% | 0.55104 | 0.63523 | 0.55104 | 4,319.00 |
| May 26 2024 | 0.550038 | 0.002073 | 0.38% | 0.54902 | 0.58346 | 0.5378 | 4,814.00 |
| May 25 2024 | 0.547964 | 0.047669 | 9.53% | 0.49871 | 0.5652 | 0.498 | 5,021.00 |
| May 24 2024 | 0.500295 | 0.020145 | 4.20% | 0.48017 | 0.50711 | 0.48009 | 5,242.00 |
| May 23 2024 | 0.48015 | -0.008386 | -1.72% | 0.48796 | 0.50249 | 0.480 | 4,764.00 |
| May 22 2024 | 0.488536 | -0.013084 | -2.61% | 0.50162 | 0.50315 | 0.48733 | 5,014.00 |
| May 21 2024 | 0.50162 | -0.02908 | -5.48% | 0.529914 | 0.54058 | 0.489546 | 5,200.00 |
| May 20 2024 | 0.5307 | 0.06811 | 14.72% | 0.463287 | 0.536137 | 0.4509 | 5,283.00 |
| May 19 2024 | 0.46259 | -0.03768 | -7.53% | 0.500251 | 0.502925 | 0.46093 | 4,975.00 |
| May 18 2024 | 0.50027 | -0.01561 | -3.03% | 0.51545 | 0.51937 | 0.49636 | 4,788.00 |
| May 17 2024 | 0.51588 | 0.034932 | 7.26% | 0.48386 | 0.54211 | 0.481557 | 5,371.00 |
| May 16 2024 | 0.480948 | 0.009248 | 1.96% | 0.47212 | 0.48172 | 0.452505 | 4,482.00 |
| May 15 2024 | 0.4717 | 0.05069 | 12.04% | 0.42106 | 0.47427 | 0.414979 | 5,017.00 |
| May 14 2024 | 0.42101 | -0.042588 | -9.19% | 0.463543 | 0.46449 | 0.41613 | 5,393.00 |
| May 13 2024 | 0.463598 | 0.003798 | 0.83% | 0.459557 | 0.47447 | 0.45801 | 5,468.00 |
| May 12 2024 | 0.4598 | -0.0111 | -2.36% | 0.46954 | 0.488 | 0.45958 | 5,707.00 |
| May 11 2024 | 0.4709 | -0.00247 | -0.52% | 0.471976 | 0.47577 | 0.459437 | 4,821.00 |
| May 10 2024 | 0.47337 | -0.03108 | -6.16% | 0.50407 | 0.52217 | 0.4714 | 4,683.00 |
| May 09 2024 | 0.50445 | -0.00005 | -0.01% | 0.50345 | 0.509968 | 0.47591 | 4,701.00 |
| May 08 2024 | 0.5045 | -0.055918 | -9.98% | 0.55999 | 0.563908 | 0.49028 | 3,225.00 |
| May 07 2024 | 0.560418 | 0.008117 | 1.47% | 0.55128 | 0.571205 | 0.53553 | 3,369.00 |
| May 06 2024 | 0.552301 | -0.038339 | -6.49% | 0.59114 | 0.616 | 0.5325 | 3,802.00 |
| May 05 2024 | 0.590641 | 0.011321 | 1.95% | 0.577988 | 0.59103 | 0.56086 | 4,499.00 |
| May 04 2024 | 0.57932 | -0.03006 | -4.93% | 0.60945 | 0.61246 | 0.57434 | 4,060.00 |
| May 03 2024 | 0.60938 | 0.05056 | 9.05% | 0.55838 | 0.61123 | 0.5545 | 4,353.00 |
| May 02 2024 | 0.55882 | 0.01778 | 3.29% | 0.54356 | 0.57582 | 0.51472 | 4,522.00 |
| May 01 2024 | 0.54104 | 0.00987 | 1.86% | 0.52812 | 0.5602 | 0.491492 | 4,502.00 |
| Apr 30 2024 | 0.53117 | -0.01629 | -2.98% | 0.546533 | 0.55741 | 0.5023 | 4,486.00 |
| Apr 29 2024 | 0.54746 | -0.030352 | -5.25% | 0.57773 | 0.58061 | 0.536793 | 4,576.00 |
| Apr 28 2024 | 0.577812 | 0.034892 | 6.43% | 0.543782 | 0.621957 | 0.54116 | 4,482.00 |
| Apr 27 2024 | 0.54292 | -0.02106 | -3.73% | 0.562535 | 0.56498 | 0.52696 | 4,726.00 |
| Apr 26 2024 | 0.56398 | -0.07438 | -11.65% | 0.637098 | 0.64451 | 0.55515 | 3,926.00 |
| Apr 25 2024 | 0.63836 | 0.059798 | 10.34% | 0.58255 | 0.6499 | 0.566597 | 4,247.00 |
| Apr 24 2024 | 0.578562 | -0.059754 | -9.36% | 0.64025 | 0.65861 | 0.578562 | 4,108.00 |
| Apr 23 2024 | 0.638316 | -0.065704 | -9.33% | 0.69811 | 0.69811 | 0.6303 | 3,929.00 |
| Apr 22 2024 | 0.70402 | 0.05612 | 8.66% | 0.64821 | 0.73116 | 0.647092 | 3,894.00 |
| Apr 21 2024 | 0.6479 | 0.01924 | 3.06% | 0.6322 | 0.69678 | 0.631432 | 4,032.00 |
| Apr 20 2024 | 0.62866 | 0.07703 | 13.96% | 0.55343 | 0.634382 | 0.526285 | 5,105.00 |
| Apr 19 2024 | 0.55163 | 0.02203 | 4.16% | 0.52813 | 0.560466 | 0.48789 | 4,902.00 |
| Apr 18 2024 | 0.5296 | 0.05309 | 11.14% | 0.4765 | 0.57369 | 0.46962 | 4,764.00 |
| Apr 17 2024 | 0.47651 | -0.05304 | -10.02% | 0.52675 | 0.53085 | 0.475332 | 5,109.00 |
| Apr 16 2024 | 0.52955 | -0.02689 | -4.83% | 0.551982 | 0.55625 | 0.50504 | 4,896.00 |
| Apr 15 2024 | 0.55644 | -0.02991 | -5.10% | 0.58545 | 0.62761 | 0.52929 | 5,070.00 |
| Apr 14 2024 | 0.58635 | 0.06144 | 11.70% | 0.53746 | 0.588378 | 0.4743 | 4,916.00 |
| Apr 13 2024 | 0.52491 | -0.03496 | -6.24% | 0.559356 | 0.652915 | 0.44888 | 4,588.00 |
| Apr 12 2024 | 0.55987 | -0.08367 | -13.00% | 0.64362 | 0.65929 | 0.50797 | 4,475.00 |
| Apr 11 2024 | 0.64354 | -0.03042 | -4.51% | 0.672663 | 0.67966 | 0.633183 | 4,281.00 |
| Apr 10 2024 | 0.67396 | -0.044496 | -6.19% | 0.718456 | 0.732952 | 0.652655 | 4,182.00 |
| Apr 09 2024 | 0.718456 | 0.019569 | 2.80% | 0.70329 | 0.723737 | 0.6364 | 3,909.00 |
| Apr 08 2024 | 0.698887 | 0.057297 | 8.93% | 0.63937 | 0.75275 | 0.620614 | 3,936.00 |
| Apr 07 2024 | 0.64159 | 0.04025 | 6.69% | 0.60175 | 0.661923 | 0.54419 | 4,496.00 |
| Apr 06 2024 | 0.60134 | 0.02326 | 4.02% | 0.57036 | 0.60544 | 0.565272 | 3,925.00 |
| Apr 05 2024 | 0.57808 | -0.0437 | -7.03% | 0.6242 | 0.626513 | 0.5616 | 4,608.00 |
| Apr 04 2024 | 0.62178 | 0.00448 | 0.73% | 0.62211 | 0.65155 | 0.598255 | 4,478.00 |
| Apr 03 2024 | 0.6173 | -0.03768 | -5.75% | 0.653123 | 0.66849 | 0.60234 | 4,453.00 |
| Apr 02 2024 | 0.65498 | -0.08164 | -11.08% | 0.740303 | 0.74189 | 0.646679 | 4,121.00 |
| Apr 01 2024 | 0.73662 | -0.092934 | -11.20% | 0.822439 | 0.82394 | 0.71286 | 3,461.00 |
| Mar 31 2024 | 0.829554 | 0.008804 | 1.07% | 0.82213 | 0.8612 | 0.75506 | 3,207.00 |
| Mar 30 2024 | 0.82075 | 0.09042 | 12.38% | 0.732745 | 0.84766 | 0.69075 | 3,813.00 |
| Mar 29 2024 | 0.73033 | -0.09523 | -11.54% | 0.82551 | 0.826758 | 0.694174 | 3,586.00 |
| Mar 28 2024 | 0.82556 | -0.07985 | -8.82% | 0.88589 | 0.934543 | 0.806779 | 2,836.00 |
| Mar 27 2024 | 0.90541 | 0.23286 | 34.62% | 0.670375 | 0.92895 | 0.66909 | 2,249.00 |
| Mar 26 2024 | 0.67255 | -0.059537 | -8.13% | 0.732087 | 0.732087 | 0.561 | 3,872.00 |
| Mar 25 2024 | 0.732087 | 0.211087 | 40.52% | 0.522349 | 0.735098 | 0.510699 | 3,819.00 |
| Mar 24 2024 | 0.521 | -0.03266 | -5.90% | 0.55366 | 0.57749 | 0.50476 | 4,031.00 |
| Mar 23 2024 | 0.55366 | 0.03628 | 7.01% | 0.503104 | 0.591306 | 0.485752 | 4,534.00 |
| Mar 22 2024 | 0.51738 | 0.072735 | 16.36% | 0.44595 | 0.518621 | 0.39796 | 5,206.00 |
| Mar 21 2024 | 0.444645 | 0.091795 | 26.02% | 0.35157 | 0.45509 | 0.34213 | 5,781.00 |
| Mar 20 2024 | 0.35285 | 0.081481 | 30.03% | 0.274655 | 0.35431 | 0.274655 | 6,999.00 |
| Mar 19 2024 | 0.271369 | -0.006671 | -2.40% | 0.277925 | 0.304428 | 0.26693 | 7,353.00 |
| Mar 18 2024 | 0.27804 | -0.02769 | -9.06% | 0.30742 | 0.31212 | 0.27606 | 7,451.00 |
| Mar 17 2024 | 0.30573 | 0.00882 | 2.97% | 0.29691 | 0.31908 | 0.276598 | 7,133.00 |
| Mar 16 2024 | 0.29691 | -0.01526 | -4.89% | 0.31209 | 0.32796 | 0.292669 | 7,497.00 |
| Mar 15 2024 | 0.31217 | -0.027446 | -8.08% | 0.33856 | 0.341258 | 0.296069 | 6,926.00 |
