Identifier on Huobi: bosonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
0.1006 USDT |
8,971,835.7608 BOSON |
0.1026 USDT |
0.0965 USDT |
0.0982 USDT |
0.0978 USDT |
| 2025-09-13 |
0.1025 USDT |
7,835,191.9886 BOSON |
0.1016 USDT |
0.1001 USDT |
0.1012 USDT |
0.1044 USDT |
| 2025-09-12 |
0.0997 USDT |
19,336,384.6711 BOSON |
0.1007 USDT |
0.0965 USDT |
0.0981 USDT |
0.1017 USDT |
| 2025-09-11 |
0.1034 USDT |
16,983,214.4921 BOSON |
0.1018 USDT |
0.1001 USDT |
0.1023 USDT |
0.1018 USDT |
| 2025-09-10 |
0.1032 USDT |
7,262,569.5526 BOSON |
0.1039 USDT |
0.0997 USDT |
0.1011 USDT |
0.1052 USDT |
| 2025-09-09 |
0.0853 USDT |
8,835,695.5985 BOSON |
0.0829 USDT |
0.0826 USDT |
0.0831 USDT |
0.0893 USDT |
| 2025-09-08 |
0.0825 USDT |
17,724,045.3688 BOSON |
0.0825 USDT |
0.0820 USDT |
0.0826 USDT |
0.0829 USDT |
| 2025-09-07 |
0.0825 USDT |
8,480,621.9560 BOSON |
0.0821 USDT |
0.0814 USDT |
0.0823 USDT |
0.0826 USDT |
| 2025-09-06 |
0.0814 USDT |
7,148,537.4301 BOSON |
0.0804 USDT |
0.0794 USDT |
0.0806 USDT |
0.0820 USDT |
| 2025-09-05 |
0.0788 USDT |
15,957,152.7629 BOSON |
0.0782 USDT |
0.0779 USDT |
0.0788 USDT |
0.0804 USDT |
| 2025-09-04 |
0.0779 USDT |
17,636,186.4702 BOSON |
0.0783 USDT |
0.0763 USDT |
0.0776 USDT |
0.0776 USDT |
| 2025-09-03 |
0.0785 USDT |
8,912,454.2803 BOSON |
0.0782 USDT |
0.0777 USDT |
0.0785 USDT |
0.0783 USDT |
| 2025-09-02 |
0.0769 USDT |
23,491,807.1882 BOSON |
0.0757 USDT |
0.0750 USDT |
0.0759 USDT |
0.0769 USDT |
| 2025-09-01 |
0.0783 USDT |
14,151,003.1977 BOSON |
0.0796 USDT |
0.0768 USDT |
0.0778 USDT |
0.0771 USDT |
| 2025-08-31 |
0.0810 USDT |
11,979,489.8778 BOSON |
0.0820 USDT |
0.0795 USDT |
0.0804 USDT |
0.0800 USDT |
| 2025-08-30 |
0.0794 USDT |
14,580,594.9007 BOSON |
0.0789 USDT |
0.0773 USDT |
0.0783 USDT |
0.0818 USDT |
| 2025-08-29 |
0.0800 USDT |
26,674,648.5970 BOSON |
0.0816 USDT |
0.0772 USDT |
0.0793 USDT |
0.0793 USDT |
| 2025-08-28 |
0.0824 USDT |
12,840,086.7265 BOSON |
0.0818 USDT |
0.0800 USDT |
0.0817 USDT |
0.0829 USDT |
| 2025-08-27 |
0.0837 USDT |
7,392,967.8424 BOSON |
0.0849 USDT |
0.0825 USDT |
0.0831 USDT |
0.0828 USDT |
| 2025-08-26 |
0.0845 USDT |
23,312,803.4027 BOSON |
0.0852 USDT |
0.0832 USDT |
0.0840 USDT |
0.0850 USDT |
| 2025-08-25 |
0.0879 USDT |
28,562,023.7104 BOSON |
0.0891 USDT |
0.0846 USDT |
0.0854 USDT |
0.0850 USDT |
| 2025-08-24 |
0.0888 USDT |
7,599,527.3233 BOSON |
0.0886 USDT |
0.0874 USDT |
0.0881 USDT |
0.0876 USDT |
| 2025-08-23 |
0.0886 USDT |
13,379,314.3745 BOSON |
0.0892 USDT |
0.0876 USDT |
0.0881 USDT |
0.0886 USDT |
| 2025-08-22 |
0.0850 USDT |
7,532,620.6000 BOSON |
0.0850 USDT |
0.0838 USDT |
0.0844 USDT |
0.0842 USDT |
| 2025-08-21 |
0.0869 USDT |
15,563,382.8483 BOSON |
0.0887 USDT |
0.0843 USDT |
0.0853 USDT |
0.0851 USDT |
| 2025-08-20 |
0.0867 USDT |
19,524,272.7170 BOSON |
0.0856 USDT |
0.0849 USDT |
0.0858 USDT |
0.0883 USDT |
| 2025-08-19 |
0.0900 USDT |
8,766,752.7170 BOSON |
0.0916 USDT |
0.0885 USDT |
0.0888 USDT |
0.0887 USDT |
| 2025-08-18 |
0.0879 USDT |
18,441,003.4446 BOSON |
0.0890 USDT |
0.0847 USDT |
0.0865 USDT |
0.0917 USDT |
| 2025-08-17 |
0.0917 USDT |
6,943,330.3964 BOSON |
0.0916 USDT |
0.0901 USDT |
0.0919 USDT |
0.0911 USDT |
| 2025-08-16 |
0.0922 USDT |
5,142,991.5825 BOSON |
0.0915 USDT |
0.0897 USDT |
0.0910 USDT |
0.0903 USDT |
| 2025-08-15 |
0.0967 USDT |
8,371,348.6511 BOSON |
0.0962 USDT |
0.0949 USDT |
0.0958 USDT |
0.0964 USDT |
| 2025-08-14 |
0.1001 USDT |
10,187,812.5454 BOSON |
0.1015 USDT |
0.0967 USDT |
0.0980 USDT |
0.0971 USDT |
| 2025-08-13 |
0.0955 USDT |
26,205,723.5805 BOSON |
0.0930 USDT |
0.0923 USDT |
0.0933 USDT |
0.1015 USDT |
| 2025-08-12 |
0.0880 USDT |
9,730,824.9189 BOSON |
0.0874 USDT |
0.0870 USDT |
0.0879 USDT |
0.0884 USDT |
| 2025-08-11 |
0.0937 USDT |
7,840,616.1897 BOSON |
0.0917 USDT |
0.0917 USDT |
0.0932 USDT |
0.0930 USDT |
| 2025-08-10 |
0.0945 USDT |
9,398,864.7396 BOSON |
0.0947 USDT |
0.0918 USDT |
0.0931 USDT |
0.0920 USDT |
| 2025-08-09 |
0.0898 USDT |
6,814,033.1119 BOSON |
0.0887 USDT |
0.0874 USDT |
0.0882 USDT |
0.0910 USDT |
| 2025-08-08 |
0.0852 USDT |
5,116,747.7792 BOSON |
0.0850 USDT |
0.0826 USDT |
0.0849 USDT |
0.0863 USDT |
| 2025-08-07 |
0.0856 USDT |
9,715,000.6912 BOSON |
0.0822 USDT |
0.0815 USDT |
0.0827 USDT |
0.0847 USDT |
| 2025-08-06 |
0.0845 USDT |
6,896,389.6410 BOSON |
0.0873 USDT |
0.0821 USDT |
0.0838 USDT |
0.0832 USDT |
| 2025-08-05 |
0.0878 USDT |
8,647,983.5896 BOSON |
0.0898 USDT |
0.0853 USDT |
0.0866 USDT |
0.0866 USDT |
| 2025-08-04 |
0.0856 USDT |
7,019,358.4986 BOSON |
0.0851 USDT |
0.0840 USDT |
0.0852 USDT |
0.0858 USDT |
| 2025-08-03 |
0.0845 USDT |
4,027,186.1663 BOSON |
0.0818 USDT |
0.0810 USDT |
0.0827 USDT |
0.0847 USDT |
| 2025-08-02 |
0.0817 USDT |
5,888,704.9381 BOSON |
0.0824 USDT |
0.0793 USDT |
0.0809 USDT |
0.0812 USDT |
| 2025-08-01 |
0.0851 USDT |
15,833,540.6319 BOSON |
0.0867 USDT |
0.0826 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-07-31 |
0.0898 USDT |
8,729,626.4418 BOSON |
0.0895 USDT |
0.0880 USDT |
0.0890 USDT |
0.0884 USDT |
| 2025-07-30 |
0.0928 USDT |
6,041,108.9771 BOSON |
0.0938 USDT |
0.0912 USDT |
0.0923 USDT |
0.0923 USDT |
| 2025-07-29 |
0.0958 USDT |
9,119,223.5108 BOSON |
0.0964 USDT |
0.0931 USDT |
0.0956 USDT |
0.0947 USDT |
| 2025-07-28 |
0.1001 USDT |
8,088,684.1203 BOSON |
0.0979 USDT |
0.0961 USDT |
0.0976 USDT |
0.0969 USDT |
| 2025-07-27 |
0.0959 USDT |
2,002,959.3145 BOSON |
0.0962 USDT |
0.0943 USDT |
0.0953 USDT |
0.0949 USDT |