Identifier on Huobi: bosonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3167 USDT |
258,140.3293 BOSON |
0.3175 USDT |
0.2883 USDT |
0.2970 USDT |
0.3037 USDT |
| 2024-11-21 |
0.3005 USDT |
210,604.8586 BOSON |
0.2827 USDT |
0.2742 USDT |
0.2828 USDT |
0.3116 USDT |
| 2024-11-20 |
0.2805 USDT |
239,739.4014 BOSON |
0.2945 USDT |
0.2721 USDT |
0.2792 USDT |
0.2785 USDT |
| 2024-11-19 |
0.2731 USDT |
242,832.4805 BOSON |
0.2724 USDT |
0.2640 USDT |
0.2681 USDT |
0.2956 USDT |
| 2024-11-18 |
0.2696 USDT |
223,395.9507 BOSON |
0.2595 USDT |
0.2546 USDT |
0.2619 USDT |
0.2730 USDT |
| 2024-11-17 |
0.2688 USDT |
332,392.5509 BOSON |
0.2634 USDT |
0.2553 USDT |
0.2601 USDT |
0.2558 USDT |
| 2024-11-16 |
0.2613 USDT |
353,157.1030 BOSON |
0.2533 USDT |
0.2464 USDT |
0.2536 USDT |
0.2625 USDT |
| 2024-11-15 |
0.2433 USDT |
507,606.1453 BOSON |
0.2463 USDT |
0.2315 USDT |
0.2376 USDT |
0.2539 USDT |
| 2024-11-14 |
0.2603 USDT |
419,051.6068 BOSON |
0.2489 USDT |
0.2460 USDT |
0.2497 USDT |
0.2560 USDT |
| 2024-11-13 |
0.2656 USDT |
327,170.0751 BOSON |
0.2772 USDT |
0.2486 USDT |
0.2582 USDT |
0.2874 USDT |
| 2024-11-12 |
0.2896 USDT |
295,745.6345 BOSON |
0.2886 USDT |
0.2732 USDT |
0.2875 USDT |
0.2843 USDT |
| 2024-11-11 |
0.2813 USDT |
422,650.9925 BOSON |
0.2765 USDT |
0.2661 USDT |
0.2743 USDT |
0.3023 USDT |
| 2024-11-10 |
0.2849 USDT |
186,306.6653 BOSON |
0.2772 USDT |
0.2689 USDT |
0.2799 USDT |
0.2884 USDT |
| 2024-11-09 |
0.2739 USDT |
256,459.2689 BOSON |
0.2781 USDT |
0.2615 USDT |
0.2664 USDT |
0.2631 USDT |
| 2024-11-08 |
0.2648 USDT |
265,649.3029 BOSON |
0.2763 USDT |
0.2517 USDT |
0.2633 USDT |
0.2643 USDT |
| 2024-11-07 |
0.2531 USDT |
397,949.7621 BOSON |
0.2283 USDT |
0.2269 USDT |
0.2299 USDT |
0.2721 USDT |
| 2024-11-06 |
0.2135 USDT |
423,163.0237 BOSON |
0.1993 USDT |
0.1972 USDT |
0.2014 USDT |
0.2184 USDT |
| 2024-11-05 |
0.1918 USDT |
235,542.0823 BOSON |
0.1883 USDT |
0.1862 USDT |
0.1890 USDT |
0.1999 USDT |
| 2024-11-04 |
0.1966 USDT |
290,359.3446 BOSON |
0.2016 USDT |
0.1877 USDT |
0.1920 USDT |
0.1928 USDT |
| 2024-11-03 |
0.2073 USDT |
226,036.0667 BOSON |
0.2062 USDT |
0.1998 USDT |
0.2028 USDT |
0.2025 USDT |
| 2024-11-02 |
0.2137 USDT |
237,169.0556 BOSON |
0.2120 USDT |
0.2040 USDT |
0.2103 USDT |
0.2100 USDT |
| 2024-11-01 |
0.2090 USDT |
392,617.6147 BOSON |
0.2120 USDT |
0.1952 USDT |
0.2054 USDT |
0.2073 USDT |
| 2024-10-31 |
0.2238 USDT |
195,646.5691 BOSON |
0.2254 USDT |
0.2202 USDT |
0.2228 USDT |
0.2249 USDT |
| 2024-10-30 |
0.2304 USDT |
398,219.4360 BOSON |
0.2290 USDT |
0.2203 USDT |
0.2245 USDT |
0.2261 USDT |
| 2024-10-29 |
0.2312 USDT |
313,037.4214 BOSON |
0.2356 USDT |
0.2238 USDT |
0.2292 USDT |
0.2394 USDT |
| 2024-10-28 |
0.2246 USDT |
241,740.1357 BOSON |
0.2308 USDT |
0.2145 USDT |
0.2251 USDT |
0.2183 USDT |
| 2024-10-27 |
0.2430 USDT |
156,444.7941 BOSON |
0.2397 USDT |
0.2370 USDT |
0.2427 USDT |
0.2434 USDT |
| 2024-10-26 |
0.2384 USDT |
334,725.4740 BOSON |
0.2381 USDT |
0.2343 USDT |
0.2356 USDT |
0.2359 USDT |
| 2024-10-25 |
0.2479 USDT |
258,183.1002 BOSON |
0.2549 USDT |
0.2418 USDT |
0.2456 USDT |
0.2419 USDT |
| 2024-10-24 |
0.2549 USDT |
306,704.8434 BOSON |
0.2566 USDT |
0.2451 USDT |
0.2462 USDT |
0.2512 USDT |
| 2024-10-23 |
0.2701 USDT |
249,329.6122 BOSON |
0.2765 USDT |
0.2575 USDT |
0.2598 USDT |
0.2594 USDT |
| 2024-10-22 |
0.2860 USDT |
97,476.5120 BOSON |
0.2883 USDT |
0.2830 USDT |
0.2848 USDT |
0.2838 USDT |
| 2024-10-21 |
0.2867 USDT |
133,833.5170 BOSON |
0.2823 USDT |
0.2806 USDT |
0.2830 USDT |
0.2900 USDT |
| 2024-10-20 |
0.2541 USDT |
158,228.8822 BOSON |
0.2607 USDT |
0.2460 USDT |
0.2488 USDT |
0.2590 USDT |
| 2024-10-19 |
0.2615 USDT |
185,489.3562 BOSON |
0.2594 USDT |
0.2529 USDT |
0.2571 USDT |
0.2531 USDT |
| 2024-10-18 |
0.2666 USDT |
267,007.1788 BOSON |
0.2693 USDT |
0.2595 USDT |
0.2615 USDT |
0.2612 USDT |
| 2024-10-17 |
0.2765 USDT |
250,794.2019 BOSON |
0.2843 USDT |
0.2676 USDT |
0.2685 USDT |
0.2687 USDT |
| 2024-10-16 |
0.2854 USDT |
310,913.4071 BOSON |
0.2871 USDT |
0.2764 USDT |
0.2775 USDT |
0.2836 USDT |
| 2024-10-15 |
0.2894 USDT |
257,976.3058 BOSON |
0.2965 USDT |
0.2790 USDT |
0.2842 USDT |
0.2853 USDT |
| 2024-10-14 |
0.2974 USDT |
266,648.0489 BOSON |
0.2976 USDT |
0.2850 USDT |
0.2912 USDT |
0.2982 USDT |
| 2024-10-13 |
0.2903 USDT |
190,067.7100 BOSON |
0.2921 USDT |
0.2804 USDT |
0.2866 USDT |
0.2976 USDT |
| 2024-10-12 |
0.2913 USDT |
204,191.0619 BOSON |
0.2849 USDT |
0.2821 USDT |
0.2837 USDT |
0.2990 USDT |
| 2024-10-11 |
0.2603 USDT |
154,845.0853 BOSON |
0.2492 USDT |
0.2492 USDT |
0.2515 USDT |
0.2798 USDT |
| 2024-10-10 |
0.2501 USDT |
195,335.4428 BOSON |
0.2502 USDT |
0.2400 USDT |
0.2457 USDT |
0.2458 USDT |
| 2024-10-09 |
0.2635 USDT |
141,077.2393 BOSON |
0.2633 USDT |
0.2555 USDT |
0.2626 USDT |
0.2617 USDT |
| 2024-10-08 |
0.2793 USDT |
126,489.9279 BOSON |
0.2872 USDT |
0.2708 USDT |
0.2730 USDT |
0.2734 USDT |
| 2024-10-07 |
0.2889 USDT |
168,250.9254 BOSON |
0.2841 USDT |
0.2780 USDT |
0.2839 USDT |
0.2889 USDT |
| 2024-10-06 |
0.2919 USDT |
95,613.1981 BOSON |
0.2906 USDT |
0.2875 USDT |
0.2909 USDT |
0.2932 USDT |
| 2024-10-05 |
0.2950 USDT |
139,586.3997 BOSON |
0.2991 USDT |
0.2922 USDT |
0.2935 USDT |
0.2935 USDT |
| 2024-10-04 |
0.2874 USDT |
229,801.0730 BOSON |
0.2773 USDT |
0.2757 USDT |
0.2775 USDT |
0.3005 USDT |