Identifier on Huobi: bosonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.2064 USDT |
2,085,843.8273 BOSON |
0.2049 USDT |
0.1939 USDT |
0.1966 USDT |
0.2130 USDT |
| 2023-03-12 |
0.1962 USDT |
1,833,032.5279 BOSON |
0.1946 USDT |
0.1929 USDT |
0.1937 USDT |
0.2048 USDT |
| 2023-03-11 |
0.1951 USDT |
2,080,174.0611 BOSON |
0.1956 USDT |
0.1910 USDT |
0.1918 USDT |
0.1935 USDT |
| 2023-03-10 |
0.1983 USDT |
2,124,733.7177 BOSON |
0.1995 USDT |
0.1948 USDT |
0.1969 USDT |
0.1956 USDT |
| 2023-03-09 |
0.2141 USDT |
1,961,549.7090 BOSON |
0.2113 USDT |
0.2022 USDT |
0.2116 USDT |
0.2097 USDT |
| 2023-03-08 |
0.2085 USDT |
2,076,994.4465 BOSON |
0.2079 USDT |
0.2057 USDT |
0.2078 USDT |
0.2121 USDT |
| 2023-03-07 |
0.2086 USDT |
1,910,322.3436 BOSON |
0.2084 USDT |
0.2055 USDT |
0.2068 USDT |
0.2091 USDT |
| 2023-03-06 |
0.2081 USDT |
2,221,105.0512 BOSON |
0.2100 USDT |
0.2046 USDT |
0.2071 USDT |
0.2099 USDT |
| 2023-03-05 |
0.2092 USDT |
2,317,095.6647 BOSON |
0.2091 USDT |
0.2080 USDT |
0.2089 USDT |
0.2099 USDT |
| 2023-03-04 |
0.2095 USDT |
1,963,617.1456 BOSON |
0.2107 USDT |
0.2080 USDT |
0.2093 USDT |
0.2101 USDT |
| 2023-03-03 |
0.2129 USDT |
2,057,245.7458 BOSON |
0.2193 USDT |
0.2091 USDT |
0.2111 USDT |
0.2123 USDT |
| 2023-03-02 |
0.2218 USDT |
1,750,396.2346 BOSON |
0.2245 USDT |
0.2176 USDT |
0.2198 USDT |
0.2188 USDT |
| 2023-03-01 |
0.2213 USDT |
1,858,075.8735 BOSON |
0.2177 USDT |
0.2156 USDT |
0.2181 USDT |
0.2249 USDT |
| 2023-02-28 |
0.2243 USDT |
1,945,738.7646 BOSON |
0.2245 USDT |
0.2178 USDT |
0.2197 USDT |
0.2182 USDT |
| 2023-02-27 |
0.2284 USDT |
1,877,597.1030 BOSON |
0.2344 USDT |
0.2207 USDT |
0.2249 USDT |
0.2244 USDT |
| 2023-02-26 |
0.2327 USDT |
1,757,869.4691 BOSON |
0.2353 USDT |
0.2239 USDT |
0.2280 USDT |
0.2360 USDT |
| 2023-02-25 |
0.2399 USDT |
1,475,191.9326 BOSON |
0.2446 USDT |
0.2242 USDT |
0.2268 USDT |
0.2351 USDT |
| 2023-02-24 |
0.2466 USDT |
1,383,240.5229 BOSON |
0.2476 USDT |
0.2428 USDT |
0.2436 USDT |
0.2444 USDT |
| 2023-02-23 |
0.2504 USDT |
1,279,990.8710 BOSON |
0.2493 USDT |
0.2472 USDT |
0.2491 USDT |
0.2485 USDT |
| 2023-02-22 |
0.2477 USDT |
1,838,847.2369 BOSON |
0.2506 USDT |
0.2407 USDT |
0.2456 USDT |
0.2490 USDT |
| 2023-02-21 |
0.2603 USDT |
1,326,298.3093 BOSON |
0.2632 USDT |
0.2522 USDT |
0.2554 USDT |
0.2539 USDT |
| 2023-02-20 |
0.2597 USDT |
1,495,729.7424 BOSON |
0.2578 USDT |
0.2524 USDT |
0.2555 USDT |
0.2676 USDT |
| 2023-02-19 |
0.2603 USDT |
1,442,328.3291 BOSON |
0.2649 USDT |
0.2531 USDT |
0.2584 USDT |
0.2576 USDT |
| 2023-02-18 |
0.2653 USDT |
1,517,239.8266 BOSON |
0.2648 USDT |
0.2566 USDT |
0.2595 USDT |
0.2646 USDT |
| 2023-02-17 |
0.2500 USDT |
1,599,781.0460 BOSON |
0.2418 USDT |
0.2411 USDT |
0.2466 USDT |
0.2649 USDT |
| 2023-02-16 |
0.2577 USDT |
1,645,686.5691 BOSON |
0.2562 USDT |
0.2484 USDT |
0.2517 USDT |
0.2495 USDT |
| 2023-02-15 |
0.2488 USDT |
1,545,143.2359 BOSON |
0.2490 USDT |
0.2396 USDT |
0.2439 USDT |
0.2578 USDT |
| 2023-02-14 |
0.2413 USDT |
1,336,462.6501 BOSON |
0.2344 USDT |
0.2337 USDT |
0.2363 USDT |
0.2454 USDT |
| 2023-02-13 |
0.2359 USDT |
1,367,521.8721 BOSON |
0.2493 USDT |
0.2269 USDT |
0.2323 USDT |
0.2334 USDT |
| 2023-02-12 |
0.2466 USDT |
1,483,066.1255 BOSON |
0.2401 USDT |
0.2393 USDT |
0.2415 USDT |
0.2488 USDT |
| 2023-02-11 |
0.2337 USDT |
1,828,318.2063 BOSON |
0.2323 USDT |
0.2301 USDT |
0.2325 USDT |
0.2391 USDT |
| 2023-02-10 |
0.2337 USDT |
1,850,503.8476 BOSON |
0.2346 USDT |
0.2284 USDT |
0.2322 USDT |
0.2319 USDT |
| 2023-02-09 |
0.2567 USDT |
1,501,008.3643 BOSON |
0.2604 USDT |
0.2411 USDT |
0.2480 USDT |
0.2425 USDT |
| 2023-02-08 |
0.2683 USDT |
1,546,635.9090 BOSON |
0.2682 USDT |
0.2561 USDT |
0.2604 USDT |
0.2596 USDT |
| 2023-02-07 |
0.2517 USDT |
1,964,124.5862 BOSON |
0.2447 USDT |
0.2428 USDT |
0.2442 USDT |
0.2656 USDT |
| 2023-02-06 |
0.2486 USDT |
1,606,931.8486 BOSON |
0.2481 USDT |
0.2397 USDT |
0.2431 USDT |
0.2430 USDT |
| 2023-02-05 |
0.2506 USDT |
1,866,513.0346 BOSON |
0.2545 USDT |
0.2427 USDT |
0.2455 USDT |
0.2480 USDT |
| 2023-02-04 |
0.2509 USDT |
1,774,237.8036 BOSON |
0.2476 USDT |
0.2427 USDT |
0.2457 USDT |
0.2541 USDT |
| 2023-02-03 |
0.2461 USDT |
1,754,036.7603 BOSON |
0.2403 USDT |
0.2385 USDT |
0.2402 USDT |
0.2481 USDT |
| 2023-02-02 |
0.2604 USDT |
1,466,078.5682 BOSON |
0.2584 USDT |
0.2472 USDT |
0.2571 USDT |
0.2594 USDT |
| 2023-02-01 |
0.2437 USDT |
1,941,623.1886 BOSON |
0.2618 USDT |
0.2320 USDT |
0.2353 USDT |
0.2582 USDT |
| 2023-01-31 |
0.2491 USDT |
1,780,154.0760 BOSON |
0.2487 USDT |
0.2301 USDT |
0.2419 USDT |
0.2387 USDT |
| 2023-01-30 |
0.2609 USDT |
1,635,453.1716 BOSON |
0.2732 USDT |
0.2273 USDT |
0.2541 USDT |
0.2527 USDT |
| 2023-01-29 |
0.2685 USDT |
1,738,926.2481 BOSON |
0.2597 USDT |
0.2497 USDT |
0.2597 USDT |
0.2747 USDT |
| 2023-01-28 |
0.2736 USDT |
1,560,975.6379 BOSON |
0.2556 USDT |
0.2534 USDT |
0.2557 USDT |
0.2763 USDT |
| 2023-01-27 |
0.2512 USDT |
1,377,977.7827 BOSON |
0.2589 USDT |
0.2414 USDT |
0.2476 USDT |
0.2547 USDT |
| 2023-01-26 |
0.2584 USDT |
1,423,290.9824 BOSON |
0.2575 USDT |
0.2498 USDT |
0.2549 USDT |
0.2588 USDT |
| 2023-01-25 |
0.2506 USDT |
1,560,796.7954 BOSON |
0.2503 USDT |
0.2462 USDT |
0.2507 USDT |
0.2519 USDT |
| 2023-01-24 |
0.2648 USDT |
1,702,431.9237 BOSON |
0.2676 USDT |
0.2545 USDT |
0.2584 USDT |
0.2574 USDT |
| 2023-01-23 |
0.2523 USDT |
1,929,207.9166 BOSON |
0.2448 USDT |
0.2341 USDT |
0.2393 USDT |
0.2753 USDT |