Identifier on Huobi: bosonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.0493 USDT |
20,672,576.6378 BOSON |
0.0501 USDT |
0.0482 USDT |
0.0494 USDT |
0.0497 USDT |
| 2025-11-02 |
0.0572 USDT |
5,410,527.2997 BOSON |
0.0576 USDT |
0.0564 USDT |
0.0570 USDT |
0.0572 USDT |
| 2025-11-01 |
0.0588 USDT |
8,329,604.0818 BOSON |
0.0590 USDT |
0.0576 USDT |
0.0583 USDT |
0.0576 USDT |
| 2025-10-31 |
0.0589 USDT |
19,068,370.0936 BOSON |
0.0582 USDT |
0.0572 USDT |
0.0584 USDT |
0.0593 USDT |
| 2025-10-30 |
0.0634 USDT |
13,256,351.2857 BOSON |
0.0628 USDT |
0.0609 USDT |
0.0627 USDT |
0.0624 USDT |
| 2025-10-29 |
0.0648 USDT |
19,779,156.7545 BOSON |
0.0664 USDT |
0.0610 USDT |
0.0634 USDT |
0.0628 USDT |
| 2025-10-28 |
0.0652 USDT |
14,769,923.5722 BOSON |
0.0658 USDT |
0.0632 USDT |
0.0646 USDT |
0.0667 USDT |
| 2025-10-27 |
0.0643 USDT |
4,058,951.2473 BOSON |
0.0632 USDT |
0.0629 USDT |
0.0636 USDT |
0.0653 USDT |
| 2025-10-26 |
0.0606 USDT |
6,527,213.7400 BOSON |
0.0607 USDT |
0.0592 USDT |
0.0601 USDT |
0.0610 USDT |
| 2025-10-25 |
0.0603 USDT |
2,603,930.1466 BOSON |
0.0607 USDT |
0.0593 USDT |
0.0606 USDT |
0.0608 USDT |
| 2025-10-24 |
0.0619 USDT |
12,494,475.2129 BOSON |
0.0621 USDT |
0.0590 USDT |
0.0611 USDT |
0.0609 USDT |
| 2025-10-23 |
0.0636 USDT |
16,837,248.2764 BOSON |
0.0635 USDT |
0.0613 USDT |
0.0627 USDT |
0.0621 USDT |
| 2025-10-22 |
0.0646 USDT |
28,792,911.0270 BOSON |
0.0650 USDT |
0.0625 USDT |
0.0638 USDT |
0.0634 USDT |
| 2025-10-21 |
0.0614 USDT |
34,244,448.2521 BOSON |
0.0612 USDT |
0.0594 USDT |
0.0604 USDT |
0.0633 USDT |
| 2025-10-20 |
0.0616 USDT |
3,052,129.6869 BOSON |
0.0617 USDT |
0.0610 USDT |
0.0614 USDT |
0.0613 USDT |
| 2025-10-19 |
0.0610 USDT |
20,640,784.0106 BOSON |
0.0618 USDT |
0.0602 USDT |
0.0607 USDT |
0.0608 USDT |
| 2025-10-18 |
0.0618 USDT |
6,103,534.2462 BOSON |
0.0609 USDT |
0.0608 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-10-17 |
0.0604 USDT |
29,061,075.0506 BOSON |
0.0620 USDT |
0.0576 USDT |
0.0599 USDT |
0.0600 USDT |
| 2025-10-16 |
0.0656 USDT |
16,679,388.2132 BOSON |
0.0660 USDT |
0.0643 USDT |
0.0657 USDT |
0.0652 USDT |
| 2025-10-15 |
0.0682 USDT |
30,500,327.8269 BOSON |
0.0692 USDT |
0.0650 USDT |
0.0664 USDT |
0.0661 USDT |
| 2025-10-14 |
0.0691 USDT |
34,847,817.8251 BOSON |
0.0705 USDT |
0.0671 USDT |
0.0688 USDT |
0.0689 USDT |
| 2025-10-13 |
0.0718 USDT |
28,162,929.6585 BOSON |
0.0712 USDT |
0.0702 USDT |
0.0709 USDT |
0.0706 USDT |
| 2025-10-12 |
0.0695 USDT |
8,701,056.9503 BOSON |
0.0695 USDT |
0.0678 USDT |
0.0691 USDT |
0.0697 USDT |
| 2025-10-11 |
0.0665 USDT |
48,524,593.0194 BOSON |
0.0711 USDT |
0.0627 USDT |
0.0644 USDT |
0.0695 USDT |
| 2025-10-10 |
0.0752 USDT |
31,632,776.1920 BOSON |
0.0744 USDT |
0.0725 USDT |
0.0744 USDT |
0.0745 USDT |
| 2025-10-09 |
0.0749 USDT |
18,848,483.4333 BOSON |
0.0752 USDT |
0.0733 USDT |
0.0741 USDT |
0.0736 USDT |
| 2025-10-08 |
0.0764 USDT |
6,058,915.4486 BOSON |
0.0757 USDT |
0.0751 USDT |
0.0758 USDT |
0.0752 USDT |
| 2025-10-07 |
0.0819 USDT |
26,426,988.9083 BOSON |
0.0827 USDT |
0.0762 USDT |
0.0774 USDT |
0.0768 USDT |
| 2025-10-06 |
0.0790 USDT |
12,465,984.1189 BOSON |
0.0789 USDT |
0.0776 USDT |
0.0788 USDT |
0.0795 USDT |
| 2025-10-05 |
0.0806 USDT |
15,566,552.8549 BOSON |
0.0804 USDT |
0.0794 USDT |
0.0802 USDT |
0.0800 USDT |
| 2025-10-04 |
0.0827 USDT |
11,094,636.5593 BOSON |
0.0853 USDT |
0.0766 USDT |
0.0784 USDT |
0.0808 USDT |
| 2025-10-03 |
0.0834 USDT |
22,911,963.1498 BOSON |
0.0831 USDT |
0.0810 USDT |
0.0829 USDT |
0.0878 USDT |
| 2025-10-02 |
0.0799 USDT |
20,452,808.5566 BOSON |
0.0781 USDT |
0.0779 USDT |
0.0786 USDT |
0.0817 USDT |
| 2025-10-01 |
0.0793 USDT |
22,037,106.8850 BOSON |
0.0780 USDT |
0.0767 USDT |
0.0783 USDT |
0.0787 USDT |
| 2025-09-30 |
0.0790 USDT |
2,570,750.6962 BOSON |
0.0793 USDT |
0.0785 USDT |
0.0789 USDT |
0.0787 USDT |
| 2025-09-29 |
0.0809 USDT |
18,992,196.3868 BOSON |
0.0806 USDT |
0.0788 USDT |
0.0798 USDT |
0.0793 USDT |
| 2025-09-28 |
0.0789 USDT |
8,712,322.9316 BOSON |
0.0795 USDT |
0.0774 USDT |
0.0782 USDT |
0.0806 USDT |
| 2025-09-27 |
0.0806 USDT |
9,117,360.1816 BOSON |
0.0816 USDT |
0.0789 USDT |
0.0797 USDT |
0.0801 USDT |
| 2025-09-26 |
0.0808 USDT |
10,623,140.5192 BOSON |
0.0787 USDT |
0.0776 USDT |
0.0795 USDT |
0.0817 USDT |
| 2025-09-25 |
0.0818 USDT |
20,621,044.9033 BOSON |
0.0851 USDT |
0.0769 USDT |
0.0789 USDT |
0.0775 USDT |
| 2025-09-24 |
0.0860 USDT |
11,691,078.9637 BOSON |
0.0854 USDT |
0.0847 USDT |
0.0855 USDT |
0.0852 USDT |
| 2025-09-23 |
0.0837 USDT |
10,855,454.1969 BOSON |
0.0821 USDT |
0.0808 USDT |
0.0823 USDT |
0.0853 USDT |
| 2025-09-22 |
0.0826 USDT |
19,519,196.7832 BOSON |
0.0838 USDT |
0.0792 USDT |
0.0815 USDT |
0.0822 USDT |
| 2025-09-21 |
0.0865 USDT |
7,796,103.7392 BOSON |
0.0875 USDT |
0.0841 USDT |
0.0856 USDT |
0.0847 USDT |
| 2025-09-20 |
0.0897 USDT |
6,017,798.0882 BOSON |
0.0927 USDT |
0.0860 USDT |
0.0877 USDT |
0.0875 USDT |
| 2025-09-19 |
0.0956 USDT |
9,123,621.7598 BOSON |
0.0972 USDT |
0.0926 USDT |
0.0940 USDT |
0.0935 USDT |
| 2025-09-18 |
0.0946 USDT |
13,185,134.0537 BOSON |
0.0960 USDT |
0.0932 USDT |
0.0942 USDT |
0.0972 USDT |
| 2025-09-17 |
0.0937 USDT |
9,481,560.9007 BOSON |
0.0959 USDT |
0.0923 USDT |
0.0932 USDT |
0.0930 USDT |
| 2025-09-16 |
0.0948 USDT |
17,935,971.0955 BOSON |
0.0928 USDT |
0.0920 USDT |
0.0931 USDT |
0.0956 USDT |
| 2025-09-15 |
0.0959 USDT |
14,174,709.9783 BOSON |
0.0977 USDT |
0.0940 USDT |
0.0950 USDT |
0.0947 USDT |