Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.BOSONUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.4837 | 0.0146 | 3.11% | 0.4718 | 0.4837 | 0.4508 | 219,860.00 |
| May 15 2024 | 0.4691 | 0.0424 | 9.94% | 0.4213 | 0.486 | 0.4115 | 233,472.00 |
| May 14 2024 | 0.4267 | -0.039 | -8.37% | 0.4638 | 0.4649 | 0.4146 | 185,418.00 |
| May 13 2024 | 0.4657 | 0.0068 | 1.48% | 0.461 | 0.4811 | 0.456 | 152,910.00 |
| May 12 2024 | 0.4589 | -0.0142 | -3.00% | 0.4732 | 0.4945 | 0.458 | 91,627.00 |
| May 11 2024 | 0.4731 | 0.0011 | 0.23% | 0.4728 | 0.4768 | 0.460 | 64,895.00 |
| May 10 2024 | 0.472 | -0.0309 | -6.14% | 0.5044 | 0.5222 | 0.4678 | 234,087.00 |
| May 09 2024 | 0.5029 | -0.0017 | -0.34% | 0.504 | 0.5085 | 0.4762 | 182,432.00 |
| May 08 2024 | 0.5046 | -0.0544 | -9.73% | 0.5588 | 0.5643 | 0.4892 | 317,892.00 |
| May 07 2024 | 0.559 | 0.0122 | 2.23% | 0.5502 | 0.5722 | 0.5348 | 204,593.00 |
| May 06 2024 | 0.5468 | -0.0438 | -7.42% | 0.590 | 0.6137 | 0.5348 | 293,571.00 |
| May 05 2024 | 0.5906 | 0.0072 | 1.23% | 0.5813 | 0.5924 | 0.5668 | 158,729.00 |
| May 04 2024 | 0.5834 | -0.0276 | -4.52% | 0.6084 | 0.6115 | 0.5789 | 143,309.00 |
| May 03 2024 | 0.611 | 0.0521 | 9.32% | 0.557 | 0.6139 | 0.5532 | 267,602.00 |
| May 02 2024 | 0.5589 | 0.0165 | 3.04% | 0.5437 | 0.575 | 0.5147 | 202,471.00 |
| May 01 2024 | 0.5424 | 0.0145 | 2.75% | 0.5266 | 0.5606 | 0.4915 | 343,760.00 |
| Apr 30 2024 | 0.5279 | -0.0214 | -3.90% | 0.5488 | 0.5611 | 0.500 | 265,233.00 |
| Apr 29 2024 | 0.5493 | -0.0295 | -5.10% | 0.5788 | 0.5912 | 0.5361 | 169,733.00 |
| Apr 28 2024 | 0.5788 | 0.0361 | 6.65% | 0.5414 | 0.6382 | 0.5362 | 262,638.00 |
| Apr 27 2024 | 0.5427 | -0.0205 | -3.64% | 0.5632 | 0.565 | 0.529 | 204,247.00 |
| Apr 26 2024 | 0.5632 | -0.0738 | -11.59% | 0.6327 | 0.6495 | 0.5528 | 298,992.00 |
| Apr 25 2024 | 0.637 | 0.0567 | 9.77% | 0.5828 | 0.647 | 0.5659 | 265,529.00 |
| Apr 24 2024 | 0.5803 | -0.0551 | -8.67% | 0.6384 | 0.6565 | 0.5801 | 272,128.00 |
| Apr 23 2024 | 0.6354 | -0.0616 | -8.84% | 0.6902 | 0.6981 | 0.6316 | 284,220.00 |
| Apr 22 2024 | 0.697 | 0.0487 | 7.51% | 0.6467 | 0.733 | 0.6458 | 328,142.00 |
| Apr 21 2024 | 0.6483 | 0.0179 | 2.84% | 0.6415 | 0.7031 | 0.6334 | 346,758.00 |
| Apr 20 2024 | 0.6304 | 0.0757 | 13.65% | 0.5563 | 0.6411 | 0.5315 | 372,165.00 |
| Apr 19 2024 | 0.5547 | 0.0263 | 4.98% | 0.526 | 0.567 | 0.4876 | 356,078.00 |
| Apr 18 2024 | 0.5284 | 0.0511 | 10.71% | 0.4811 | 0.594 | 0.4743 | 340,763.00 |
| Apr 17 2024 | 0.4773 | -0.0533 | -10.05% | 0.5286 | 0.5369 | 0.477 | 292,879.00 |
| Apr 16 2024 | 0.5306 | -0.0282 | -5.05% | 0.5588 | 0.565 | 0.5044 | 266,675.00 |
| Apr 15 2024 | 0.5588 | -0.0285 | -4.85% | 0.5872 | 0.6341 | 0.5293 | 477,547.00 |
| Apr 14 2024 | 0.5873 | 0.0574 | 10.83% | 0.5278 | 0.5962 | 0.4752 | 583,536.00 |
| Apr 13 2024 | 0.5299 | -0.0302 | -5.39% | 0.5605 | 0.6568 | 0.4402 | 685,024.00 |
| Apr 12 2024 | 0.5601 | -0.092 | -14.11% | 0.6496 | 0.6673 | 0.5026 | 476,634.00 |
| Apr 11 2024 | 0.6521 | -0.0234 | -3.46% | 0.6737 | 0.6943 | 0.6341 | 311,762.00 |
| Apr 10 2024 | 0.6755 | -0.0459 | -6.36% | 0.7169 | 0.7419 | 0.650 | 359,083.00 |
| Apr 09 2024 | 0.7214 | 0.0271 | 3.90% | 0.7028 | 0.7263 | 0.6379 | 348,522.00 |
| Apr 08 2024 | 0.6943 | 0.0577 | 9.06% | 0.6416 | 0.7578 | 0.6277 | 343,914.00 |
| Apr 07 2024 | 0.6366 | 0.0381 | 6.37% | 0.5981 | 0.6673 | 0.546 | 405,358.00 |
| Apr 06 2024 | 0.5985 | 0.0169 | 2.91% | 0.5755 | 0.6098 | 0.5684 | 242,600.00 |
| Apr 05 2024 | 0.5816 | -0.0475 | -7.55% | 0.6291 | 0.6291 | 0.5608 | 327,009.00 |
| Apr 04 2024 | 0.6291 | 0.004 | 0.64% | 0.625 | 0.6644 | 0.6016 | 273,884.00 |
| Apr 03 2024 | 0.6251 | -0.0392 | -5.90% | 0.6615 | 0.683 | 0.6001 | 396,550.00 |
| Apr 02 2024 | 0.6643 | -0.0782 | -10.53% | 0.7473 | 0.7532 | 0.650 | 448,041.00 |
| Apr 01 2024 | 0.7425 | -0.0869 | -10.48% | 0.8293 | 0.8342 | 0.7171 | 324,785.00 |
| Mar 31 2024 | 0.8294 | -0.0001 | -0.01% | 0.820 | 0.8722 | 0.7611 | 287,091.00 |
| Mar 30 2024 | 0.8295 | 0.0976 | 13.34% | 0.7347 | 0.848 | 0.6859 | 348,182.00 |
| Mar 29 2024 | 0.7319 | -0.0919 | -11.16% | 0.8238 | 0.828 | 0.7002 | 491,119.00 |
| Mar 28 2024 | 0.8238 | -0.0781 | -8.66% | 0.8828 | 0.930 | 0.8063 | 385,650.00 |
| Mar 27 2024 | 0.9019 | 0.2354 | 35.32% | 0.6628 | 0.9238 | 0.6553 | 559,693.00 |
| Mar 26 2024 | 0.6665 | -0.0547 | -7.58% | 0.7116 | 0.7314 | 0.5609 | 761,676.00 |
| Mar 25 2024 | 0.7212 | 0.1994 | 38.21% | 0.5213 | 0.7212 | 0.5101 | 762,436.00 |
| Mar 24 2024 | 0.5218 | -0.0318 | -5.74% | 0.5559 | 0.5768 | 0.506 | 670,053.00 |
| Mar 23 2024 | 0.5536 | 0.0489 | 9.69% | 0.5054 | 0.5931 | 0.4841 | 978,368.00 |
| Mar 22 2024 | 0.5047 | 0.0601 | 13.52% | 0.4445 | 0.5202 | 0.3985 | 1,222,851.00 |
| Mar 21 2024 | 0.4446 | 0.0929 | 26.41% | 0.3515 | 0.458 | 0.341 | 1,319,062.00 |
| Mar 20 2024 | 0.3517 | 0.0805 | 29.68% | 0.2757 | 0.3582 | 0.2746 | 864,067.00 |
| Mar 19 2024 | 0.2712 | -0.0065 | -2.34% | 0.2776 | 0.3067 | 0.2668 | 854,453.00 |
| Mar 18 2024 | 0.2777 | -0.0289 | -9.43% | 0.3096 | 0.3122 | 0.2766 | 705,489.00 |
| Mar 17 2024 | 0.3066 | 0.0098 | 3.30% | 0.2971 | 0.3204 | 0.2766 | 664,704.00 |
| Mar 16 2024 | 0.2968 | -0.0154 | -4.93% | 0.3131 | 0.3274 | 0.2927 | 622,950.00 |
| Mar 15 2024 | 0.3122 | -0.0331 | -9.59% | 0.3388 | 0.3415 | 0.2946 | 1,032,610.00 |
| Mar 14 2024 | 0.3453 | 0.00 | 0.00% | 0.3453 | 0.3453 | 0.3453 | 0.00 |
| Mar 13 2024 | 0.3453 | -0.0096 | -2.70% | 0.3529 | 0.3772 | 0.3409 | 881,016.00 |
| Mar 12 2024 | 0.3549 | -0.0257 | -6.75% | 0.380 | 0.3886 | 0.3492 | 848,570.00 |
| Mar 11 2024 | 0.3806 | 0.0096 | 2.59% | 0.3742 | 0.4093 | 0.3511 | 887,308.00 |
| Mar 10 2024 | 0.371 | -0.0297 | -7.41% | 0.3991 | 0.4233 | 0.3615 | 779,826.00 |
| Mar 09 2024 | 0.4007 | 0.0421 | 11.74% | 0.3587 | 0.4154 | 0.3527 | 994,302.00 |
| Mar 08 2024 | 0.3586 | 0.0101 | 2.90% | 0.3477 | 0.3668 | 0.3294 | 742,332.00 |
| Mar 07 2024 | 0.3485 | -0.0277 | -7.36% | 0.3745 | 0.3763 | 0.3379 | 788,874.00 |
| Mar 06 2024 | 0.3762 | 0.0093 | 2.53% | 0.3681 | 0.3868 | 0.340 | 769,942.00 |
| Mar 05 2024 | 0.3669 | -0.046 | -11.14% | 0.4121 | 0.4233 | 0.321 | 986,899.00 |
| Mar 04 2024 | 0.4129 | 0.0472 | 12.91% | 0.3658 | 0.4403 | 0.3451 | 663,072.00 |
| Mar 03 2024 | 0.3657 | -0.0197 | -5.11% | 0.3856 | 0.3933 | 0.3352 | 785,568.00 |
| Mar 02 2024 | 0.3854 | 0.0616 | 19.02% | 0.3205 | 0.4201 | 0.3155 | 819,273.00 |
| Mar 01 2024 | 0.3238 | 0.0399 | 14.05% | 0.2839 | 0.3283 | 0.2695 | 656,523.00 |
| Feb 29 2024 | 0.2839 | -0.0447 | -13.60% | 0.3315 | 0.3411 | 0.280 | 1,148,151.00 |
| Feb 28 2024 | 0.3286 | 0.0577 | 21.30% | 0.2709 | 0.335 | 0.2704 | 888,237.00 |
| Feb 27 2024 | 0.2709 | 0.0163 | 6.40% | 0.2534 | 0.2933 | 0.2485 | 931,619.00 |
| Feb 26 2024 | 0.2546 | 0.0108 | 4.43% | 0.2435 | 0.2556 | 0.2349 | 439,481.00 |
| Feb 25 2024 | 0.2438 | -0.0012 | -0.49% | 0.2449 | 0.2497 | 0.2392 | 357,897.00 |
| Feb 24 2024 | 0.245 | 0.0049 | 2.04% | 0.2396 | 0.2483 | 0.2369 | 274,587.00 |
| Feb 23 2024 | 0.2401 | -0.0137 | -5.40% | 0.2536 | 0.2596 | 0.2357 | 365,313.00 |
| Feb 22 2024 | 0.2538 | 0.0158 | 6.64% | 0.2365 | 0.2571 | 0.2234 | 434,038.00 |
| Feb 21 2024 | 0.238 | -0.0051 | -2.10% | 0.2418 | 0.2447 | 0.229 | 437,366.00 |
| Feb 20 2024 | 0.2431 | -0.006 | -2.41% | 0.2486 | 0.2515 | 0.2251 | 391,280.00 |
| Feb 19 2024 | 0.2491 | 0.0056 | 2.30% | 0.243 | 0.2532 | 0.2362 | 385,736.00 |
| Feb 18 2024 | 0.2435 | 0.0133 | 5.78% | 0.2286 | 0.2469 | 0.2266 | 235,923.00 |
| Feb 17 2024 | 0.2302 | -0.0066 | -2.79% | 0.2365 | 0.238 | 0.2219 | 192,600.00 |
