Boson Token Historical Data - BOSONUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Boson Token (Cryptocurrency:BOSONUST)
Boson Token (Cryptocurrency:BOSONUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Boson Token	BOSONUST	Crypto	35,559,721	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.056318	-10.05%	0.5041	0.50313	0.50497

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.560418	0.56515	0.489	0.560418	0.072 - 0.93473

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:56:30	6.16	0.5041	UST

Price x Volume	Volume	Base Symbol	Related Pairs
209,769.69	411,841.35	BOSON	BOSONEUR	BOSONGBP	BOSONBTC

BOSONUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.531	0.616	0.490	476,916.98	-0.0269	-5.07%
1 Month	0.7214	0.7419	0.4402	672,249.43	-0.2173	-30.12%
3 Months	0.23721	0.93473	0.2219	955,616.65	0.26689	112.51%
6 Months	0.1869	0.93473	0.072	789,903.95	0.3172	169.72%
1 Year	0.1914	0.93473	0.072	687,823.23	0.3127	163.38%
3 Years	0.8482	4.26	0.072	953,585.45	-0.3441	-40.57%
5 Years	0.8482	4.26	0.072	953,585.45	-0.3441	-40.57%

BOSONUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.559	0.00931	1.69%	0.552301	0.5722	0.5348	450,166.00
May 06 2024	0.54969	-0.040951	-6.93%	0.59114	0.616	0.53181	435,554.00
May 05 2024	0.590641	0.009471	1.63%	0.57932	0.59103	0.56034	367,685.00
May 04 2024	0.58117	-0.027886	-4.58%	0.60938	0.61246	0.57373	343,479.00
May 03 2024	0.609056	0.049496	8.85%	0.55882	0.61456	0.5532	595,288.00
May 02 2024	0.55956	0.01713	3.16%	0.5424	0.57649	0.51438	466,801.00
May 01 2024	0.54243	0.01402	2.65%	0.531	0.5606	0.490	679,442.00
Apr 30 2024	0.52841	-0.01905	-3.48%	0.54521	0.56228	0.5017	559,956.00
Apr 29 2024	0.54746	-0.030352	-5.25%	0.5766	0.5912	0.53582	502,092.00
Apr 28 2024	0.577812	0.030214	5.52%	0.54292	0.6382	0.5362	545,016.00
Apr 27 2024	0.547598	-0.014852	-2.64%	0.56398	0.5657	0.52526	533,284.00
Apr 26 2024	0.56245	-0.06942	-10.99%	0.637	0.6495	0.5528	663,541.00
Apr 25 2024	0.63187	0.05326	9.20%	0.578562	0.6526	0.56568	633,328.00
Apr 24 2024	0.57861	-0.05729	-9.01%	0.6406	0.65861	0.578562	586,448.00
Apr 23 2024	0.6359	-0.0673	-9.57%	0.6957	0.6998	0.630	566,236.00
Apr 22 2024	0.7032	0.06297	9.84%	0.64821	0.73671	0.64364	887,857.00
Apr 21 2024	0.64023	0.01157	1.84%	0.6304	0.7031	0.62844	641,296.00
Apr 20 2024	0.62866	0.079106	14.39%	0.55163	0.64252	0.52271	730,082.00
Apr 19 2024	0.549554	0.019954	3.77%	0.527	0.567	0.487	654,335.00
Apr 18 2024	0.5296	0.0531	11.14%	0.47651	0.594	0.46696	703,190.00
Apr 17 2024	0.4765	-0.0545	-10.26%	0.53048	0.5369	0.47255	683,674.00
Apr 16 2024	0.531	-0.02083	-3.77%	0.55644	0.565	0.500	683,283.00
Apr 15 2024	0.55183	-0.03187	-5.46%	0.58545	0.6341	0.52721	1,503,809.00
Apr 14 2024	0.5837	0.0538	10.15%	0.5299	0.5962	0.4743	985,275.00
Apr 13 2024	0.5299	-0.02861	-5.12%	0.55987	0.6568	0.4402	1,097,758.00
Apr 12 2024	0.55851	-0.08301	-12.94%	0.6529	0.6673	0.50255	829,559.00
Apr 11 2024	0.64152	-0.03318	-4.92%	0.67396	0.6943	0.63248	673,508.00
Apr 10 2024	0.6747	-0.0468	-6.49%	0.7214	0.7419	0.650	821,027.00
Apr 09 2024	0.7215	0.022613	3.24%	0.7015	0.7263	0.63201	764,529.00
Apr 08 2024	0.698887	0.057297	8.93%	0.6416	0.7578	0.620614	1,347,339.00
Apr 07 2024	0.64159	0.04025	6.69%	0.6037	0.6673	0.54084	963,339.00
Apr 06 2024	0.60134	0.02585	4.49%	0.5717	0.6098	0.565272	760,556.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions