Boson Protocol Historical Data

BOSON Page 10
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.103
+8.20%
$ 20.66 million $ 3.27 million
Apr 6, 2025 $ 0.0955
-10.78%
$ 19.09 million $ 1.57 million
Apr 5, 2025 $ 0.107
-1.40%
$ 21.4 million $ 788,541
Apr 4, 2025 $ 0.109
+4.01%
$ 21.71 million $ 1.75 million
Apr 3, 2025 $ 0.104
+5.52%
$ 20.87 million $ 1.75 million
Apr 2, 2025 $ 0.0989
-7.00%
$ 19.78 million $ 1.79 million
Apr 1, 2025 $ 0.108
+4.31%
$ 21.66 million $ 1.3 million
Mar 31, 2025 $ 0.104
-4.52%
$ 20.76 million $ 1.37 million
Mar 30, 2025 $ 0.109
-4.19%
$ 21.75 million $ 821,384
Mar 29, 2025 $ 0.113
-5.52%
$ 22.7 million $ 906,672
Mar 28, 2025 $ 0.12
-2.91%
$ 23.95 million $ 1.53 million
Mar 27, 2025 $ 0.123
+8.93%
$ 24.68 million $ 2.07 million
Mar 26, 2025 $ 0.113
-4.30%
$ 22.65 million $ 1.62 million
Mar 25, 2025 $ 0.118
-3.64%
$ 23.67 million $ 2.41 million
Mar 24, 2025 $ 0.12
+6.89%
$ 24.07 million $ 4.38 million
Mar 23, 2025 $ 0.112
-2.58%
$ 22.39 million $ 6.4 million
Mar 22, 2025 $ 0.115
+2.55%
$ 22.98 million $ 922,599
Mar 21, 2025 $ 0.112
-0.50%
$ 22.41 million $ 1.32 million
Mar 20, 2025 $ 0.113
-3.72%
$ 22.52 million $ 4.25 million
Mar 19, 2025 $ 0.117
+2.69%
$ 23.39 million $ 4.73 million
Mar 18, 2025 $ 0.114
+2.13%
$ 22.78 million $ 3.69 million
Mar 17, 2025 $ 0.112
-0.51%
$ 22.31 million $ 3.04 million
Mar 16, 2025 $ 0.112
-5.28%
$ 22.42 million $ 2.06 million
Mar 15, 2025 $ 0.118
+3.73%
$ 23.68 million $ 1.61 million
Mar 14, 2025 $ 0.117
+6.15%
$ 23.41 million $ 4.02 million
Mar 13, 2025 $ 0.11
-1.25%
$ 22.05 million $ 6.2 million
Mar 12, 2025 $ 0.112
-5.98%
$ 22.33 million $ 2.63 million
Mar 11, 2025 $ 0.119
+21.80%
$ 23.76 million $ 3.69 million
Mar 10, 2025 $ 0.0975
-12.40%
$ 19.51 million $ 3.9 million
Mar 9, 2025 $ 0.111
-2.57%
$ 22.27 million $ 1.58 million
Mar 8, 2025 $ 0.114
-1.03%
$ 22.85 million $ 1.02 million
Mar 7, 2025 $ 0.115
-3.84%
$ 23.01 million $ 1.78 million
Mar 6, 2025 $ 0.12
+0.55%
$ 23.93 million $ 579,222
Mar 5, 2025 $ 0.119
-0.74%
$ 23.8 million $ 498,638
Mar 4, 2025 $ 0.12
-5.76%
$ 23.98 million $ 773,950
Mar 3, 2025 $ 0.127
-10.16%
$ 25.44 million $ 743,876
Mar 2, 2025 $ 0.142
+3.46%
$ 28.33 million $ 764,524
Mar 1, 2025 $ 0.138
-3.76%
$ 27.52 million $ 539,254
Feb 28, 2025 $ 0.143
+4.97%
$ 28.57 million $ 758,242
Feb 27, 2025 $ 0.136
-1.85%
$ 27.21 million $ 656,598
Feb 26, 2025 $ 0.139
-1.92%
$ 27.73 million $ 627,108
Feb 25, 2025 $ 0.141
+3.49%
$ 28.27 million $ 748,373
Feb 24, 2025 $ 0.137
-12.66%
$ 27.31 million $ 643,242
Feb 23, 2025 $ 0.156
+0.69%
$ 31.27 million $ 542,853
Feb 22, 2025 $ 0.155
+4.91%
$ 31.06 million $ 610,276
Feb 21, 2025 $ 0.148
-9.53%
$ 29.61 million $ 724,639
Feb 20, 2025 $ 0.164
+2.71%
$ 32.73 million $ 717,737
Feb 19, 2025 $ 0.159
-0.07%
$ 31.88 million $ 619,136
Feb 18, 2025 $ 0.159
-9.18%
$ 31.9 million $ 661,264
Feb 17, 2025 $ 0.176
+3.48%
$ 35.12 million $ 585,286