ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36125
-0.03%
Bitcoin
67,233.72
0.44%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Boson Token (Huobi.pro:BOSONUSDT)

  6. Boson Token (Huobi.pro:BOSONUSDT) Historical

BOSONUSDT Boson Token

0.4922
-0.006 (-1.20%)
02:57:57 - Realtime Data

BOSONUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2024 0.4982 -0.0155 -3.02% 0.5135 0.5185 0.4982 7,976.00
May 17 2024 0.5137 0.034 7.09% 0.4804 0.5409 0.4803 9,353.00
May 16 2024 0.4797 0.0055 1.16% 0.4754 0.4797 0.4568 9,924.00
May 15 2024 0.4742 0.0519 12.29% 0.422 0.4783 0.4161 8,216.00
May 14 2024 0.4223 -0.041 -8.85% 0.4634 0.464 0.4187 7,693.00
May 13 2024 0.4633 -0.0041 -0.88% 0.4601 0.4733 0.4566 9,417.00
May 12 2024 0.4674 0.00 0.00% 0.4674 0.4674 0.4674 0.00
May 11 2024 0.4674 -0.006 -1.27% 0.4745 0.4745 0.4606 6,353.00
May 10 2024 0.4734 -0.0319 -6.31% 0.5049 0.5196 0.472 9,342.00
May 09 2024 0.5053 0.0021 0.42% 0.5033 0.5077 0.4774 7,440.00
May 08 2024 0.5032 -0.0517 -9.32% 0.5611 0.5633 0.492 6,823.00
May 07 2024 0.5549 0.00 0.00% 0.5549 0.5549 0.5549 0.00
May 06 2024 0.5549 -0.0251 -4.33% 0.593 0.6047 0.5344 2,998.00
May 05 2024 0.580 0.00 0.00% 0.580 0.580 0.580 0.00
May 04 2024 0.580 0.00 0.00% 0.580 0.580 0.580 0.00
May 03 2024 0.580 0.00 0.00% 0.580 0.580 0.580 0.00
May 02 2024 0.580 0.00 0.00% 0.580 0.580 0.580 0.00
May 01 2024 0.580 0.00 0.00% 0.580 0.580 0.580 0.00
Apr 30 2024 0.580 0.00 0.00% 0.580 0.580 0.580 0.00
Apr 29 2024 0.580 0.00 0.00% 0.580 0.580 0.580 0.00
Apr 28 2024 0.580 -0.0575 -9.02% 0.5455 0.6249 0.5437 18,554.00
Apr 27 2024 0.6375 0.00 0.00% 0.6375 0.6375 0.6375 0.00
Apr 26 2024 0.6375 0.00 0.00% 0.6375 0.6375 0.6375 0.00
Apr 25 2024 0.6375 0.00 0.00% 0.6375 0.6375 0.6375 0.00
Apr 24 2024 0.6375 0.00 0.00% 0.6375 0.6375 0.6375 0.00
Apr 23 2024 0.6375 -0.0632 -9.02% 0.6976 0.6976 0.6342 11,994.00
Apr 22 2024 0.7007 0.1464 26.41% 0.6506 0.7292 0.6499 11,383.00
Apr 21 2024 0.5543 0.00 0.00% 0.5543 0.5543 0.5543 0.00
Apr 20 2024 0.5543 0.00 0.00% 0.5543 0.5543 0.5543 0.00
Apr 19 2024 0.5543 0.0251 4.74% 0.527 0.5589 0.4908 17,360.00
Apr 18 2024 0.5292 -0.0565 -9.65% 0.4775 0.5314 0.4764 26,286.00
Apr 17 2024 0.5857 0.00 0.00% 0.5857 0.5857 0.5857 0.00
Apr 16 2024 0.5857 0.00 0.00% 0.5857 0.5857 0.5857 0.00
Apr 15 2024 0.5857 0.00 0.00% 0.5857 0.5857 0.5857 0.00
Apr 14 2024 0.5857 -0.0891 -13.20% 0.5297 0.5861 0.5117 41,162.00
Apr 13 2024 0.6748 0.00 0.00% 0.6748 0.6748 0.6748 0.00
Apr 12 2024 0.6748 0.00 0.00% 0.6748 0.6748 0.6748 0.00
Apr 11 2024 0.6748 0.00 0.00% 0.6748 0.6748 0.6748 0.00
Apr 10 2024 0.6748 -0.0242 -3.46% 0.717 0.7311 0.6509 54,003.00
Apr 09 2024 0.699 0.00 0.00% 0.699 0.699 0.699 0.00
Apr 08 2024 0.699 0.0593 9.27% 0.6414 0.7578 0.6229 55,383.00
Apr 07 2024 0.6397 0.0386 6.42% 0.6013 0.6631 0.5634 37,964.00
Apr 06 2024 0.6011 0.0203 3.50% 0.5772 0.6072 0.5698 61,458.00
Apr 05 2024 0.5808 -0.043 -6.89% 0.6263 0.6263 0.5659 66,974.00
Apr 04 2024 0.6238 0.0046 0.74% 0.6191 0.654 0.6032 40,018.00
Apr 03 2024 0.6192 -0.0396 -6.01% 0.6538 0.6716 0.6057 31,390.00
Apr 02 2024 0.6588 -0.0124 -1.85% 0.7473 0.748 0.6513 17,369.00
Apr 01 2024 0.6712 0.00 0.00% 0.6712 0.6712 0.6712 0.00
Mar 31 2024 0.6712 0.00 0.00% 0.6712 0.6712 0.6712 0.00
Mar 30 2024 0.6712 0.00 0.00% 0.6712 0.6712 0.6712 0.00
Mar 29 2024 0.6712 0.00 0.00% 0.6712 0.6712 0.6712 0.00
Mar 28 2024 0.6712 0.00 0.00% 0.6712 0.6712 0.6712 0.00
Mar 27 2024 0.6712 0.00 0.00% 0.6712 0.6712 0.6712 0.00
Mar 26 2024 0.6712 0.1191 21.57% 0.711 0.7449 0.558 13,810.00
Mar 25 2024 0.5521 0.00 0.00% 0.5521 0.5521 0.5521 0.00
Mar 24 2024 0.5521 0.00 0.00% 0.5521 0.5521 0.5521 0.00
Mar 23 2024 0.5521 0.0419 8.21% 0.503 0.5878 0.461 63,583.00
Mar 22 2024 0.5102 0.1192 30.49% 0.4421 0.5197 0.390 188,211.00
Mar 21 2024 0.391 0.0378 10.70% 0.3522 0.5471 0.3424 82,822.00
Mar 20 2024 0.3532 0.0791 28.86% 0.2758 0.3535 0.2757 247,338.00
Mar 19 2024 0.2741 -0.0039 -1.40% 0.2777 0.3333 0.2672 272,939.00
Mar 18 2024 0.278 -0.0275 -9.00% 0.3064 0.3123 0.2774 256,254.00
Mar 17 2024 0.3055 0.0083 2.79% 0.2971 0.3193 0.2773 259,284.00
Mar 16 2024 0.2972 -0.0155 -4.96% 0.3126 0.3285 0.2926 246,122.00
Mar 15 2024 0.3127 -0.0269 -7.92% 0.3382 0.3408 0.2964 267,097.00
Mar 14 2024 0.3396 -0.0052 -1.51% 0.3439 0.3574 0.3302 176,258.00
Mar 13 2024 0.3448 -0.0125 -3.50% 0.3535 0.3776 0.3436 14,813.00
Mar 12 2024 0.3573 -0.0258 -6.73% 0.3831 0.3876 0.351 14,515.00
Mar 11 2024 0.3831 0.0108 2.90% 0.3741 0.4088 0.3546 16,886.00
Mar 10 2024 0.3723 0.0238 6.83% 0.3985 0.4226 0.3667 14,373.00
Mar 09 2024 0.3485 0.00 0.00% 0.3485 0.3485 0.3485 0.00
Mar 08 2024 0.3485 0.00 0.00% 0.3485 0.3485 0.3485 0.00
Mar 07 2024 0.3485 -0.0264 -7.04% 0.3752 0.3757 0.3401 17,973.00
Mar 06 2024 0.3749 0.0086 2.35% 0.3681 0.3849 0.3405 18,947.00
Mar 05 2024 0.3663 -0.0465 -11.26% 0.4101 0.4258 0.3206 38,433.00
Mar 04 2024 0.4128 0.0402 10.79% 0.3739 0.4486 0.3452 139,689.00
Mar 03 2024 0.3726 -0.0124 -3.22% 0.3848 0.3916 0.333 127,965.00
Mar 02 2024 0.385 0.0651 20.35% 0.3223 0.4182 0.314 128,061.00
Mar 01 2024 0.3199 0.0346 12.13% 0.2851 0.3223 0.2687 160,720.00
Feb 29 2024 0.2853 0.0129 4.74% 0.331 0.3413 0.2787 165,035.00
Feb 28 2024 0.2724 0.00 0.00% 0.2724 0.2724 0.2724 0.00
Feb 27 2024 0.2724 0.0175 6.87% 0.2548 0.2864 0.2477 176,880.00
Feb 26 2024 0.2549 0.0019 0.75% 0.2442 0.255 0.2396 108,841.00
Feb 25 2024 0.253 0.00 0.00% 0.253 0.253 0.253 0.00
Feb 24 2024 0.253 0.00 0.00% 0.253 0.253 0.253 0.00
Feb 23 2024 0.253 0.00 0.00% 0.253 0.253 0.253 0.00
Feb 22 2024 0.253 0.0264 11.65% 0.2354 0.2547 0.2308 11,746.00
Feb 21 2024 0.2266 0.00 0.00% 0.2266 0.2266 0.2266 0.00
Feb 20 2024 0.2266 0.00 0.00% 0.2266 0.2266 0.2266 0.00
Feb 19 2024 0.2266 0.00 0.00% 0.2266 0.2266 0.2266 0.00
Feb 18 2024 0.2266 0.00 0.00% 0.2266 0.2266 0.2266 0.00
Feb 17 2024 0.2266 -0.010 -4.23% 0.236 0.2361 0.2252 23,658.00

Your Recent History

HUOB
BOSONUSDT
Boson Token
MRTX
ZUMUSDT
Zum Token
USOTC
CAKFY
McKesson Europe (CE)
COIN
MREITUSD
MetaSpace REIT
LSE
11GL
Sg Issuer 28
COIN
PMAGBP
PumaPay
NYSE
HQH
abrdn Healthcare Investors
COIN
MNDCCUST
Mondo Community Coin
ASX
HEG
Hill End Gold
ASX
SMTHA
Smart Abs Series 2015 2
COIN
PZSETH
PAYZUS
BIT
X74839
NATIXIS STRUCTURED ISSUA...
COIN
GRINEUR
Grin
BOV
PETRQ162
PETRQ162 Ex:13,37
TSX
BPO.PR.T
Brookfield Office Proper...
LSE
11IQ
Nat.grid 27
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved