Boson Protocol Historical Data

BOSON Page 27
Download
Date Close Price change Market cap Trading volume
Dec 9, 2022 $ 0.225
+1.63%
$ 23.47 million $ 3.19 million
Dec 8, 2022 $ 0.222
-1.84%
$ 23.09 million $ 1.58 million
Dec 7, 2022 $ 0.226
-3.11%
$ 23.52 million $ 3 million
Dec 6, 2022 $ 0.233
-5.36%
$ 24.28 million $ 3.26 million
Dec 5, 2022 $ 0.246
+1.59%
$ 25.65 million $ 1.53 million
Dec 4, 2022 $ 0.243
+2.27%
$ 25.25 million $ 1.89 million
Dec 3, 2022 $ 0.237
-3.91%
$ 24.69 million $ 3 million
Dec 2, 2022 $ 0.247
+5.54%
$ 25.69 million $ 2.01 million
Dec 1, 2022 $ 0.234
-1.29%
$ 24.34 million $ 2.37 million
Nov 30, 2022 $ 0.237
+1.90%
$ 23.85 million $ 3.05 million
Nov 29, 2022 $ 0.233
+25.04%
$ 23.4 million $ 2.73 million
Nov 28, 2022 $ 0.186
+2.98%
$ 18.71 million $ 1.21 million
Nov 27, 2022 $ 0.181
-0.88%
$ 18.17 million $ 754,414
Nov 26, 2022 $ 0.182
-0.26%
$ 18.33 million $ 2.03 million
Nov 25, 2022 $ 0.183
-0.50%
$ 18.38 million $ 1.81 million
Nov 24, 2022 $ 0.184
-2.65%
$ 18.47 million $ 1.58 million
Nov 23, 2022 $ 0.189
+2.04%
$ 18.97 million $ 1.71 million
Nov 22, 2022 $ 0.185
+3.78%
$ 18.59 million $ 1.52 million
Nov 21, 2022 $ 0.178
-2.51%
$ 17.92 million $ 1.28 million
Nov 20, 2022 $ 0.183
-7.16%
$ 18.38 million $ 1.61 million
Nov 19, 2022 $ 0.197
-0.82%
$ 19.8 million $ 1.53 million
Nov 18, 2022 $ 0.198
+10.96%
$ 19.97 million $ 2.3 million
Nov 17, 2022 $ 0.179
-5.28%
$ 17.99 million $ 2.83 million
Nov 16, 2022 $ 0.189
+0.22%
$ 18.98 million $ 790,659
Nov 15, 2022 $ 0.188
+6.47%
$ 18.94 million $ 856,714
Nov 14, 2022 $ 0.177
-1.08%
$ 17.79 million $ 864,146
Nov 13, 2022 $ 0.179
-13.80%
$ 17.98 million $ 940,004
Nov 12, 2022 $ 0.207
-3.56%
$ 20.86 million $ 812,862
Nov 11, 2022 $ 0.215
-1.99%
$ 21.63 million $ 928,050
Nov 10, 2022 $ 0.219
+10.84%
$ 22.07 million $ 1.1 million
Nov 9, 2022 $ 0.198
-14.25%
$ 19.91 million $ 1.22 million
Nov 8, 2022 $ 0.231
-5.65%
$ 23.22 million $ 1.67 million
Nov 7, 2022 $ 0.245
-5.21%
$ 24.61 million $ 2.22 million
Nov 6, 2022 $ 0.258
+0.03%
$ 25.96 million $ 1.22 million
Nov 5, 2022 $ 0.258
-3.78%
$ 25.96 million $ 1.5 million
Nov 4, 2022 $ 0.268
+1.02%
$ 26.98 million $ 1.53 million
Nov 3, 2022 $ 0.265
-7.62%
$ 26.7 million $ 2.09 million
Nov 2, 2022 $ 0.288
-4.98%
$ 28.93 million $ 1.2 million
Nov 1, 2022 $ 0.303
+0.72%
$ 30.44 million $ 1.17 million
Oct 31, 2022 $ 0.3
-3.40%
$ 29.19 million $ 1.14 million
Oct 30, 2022 $ 0.311
-0.63%
$ 30.22 million $ 1.13 million
Oct 29, 2022 $ 0.313
+3.45%
$ 30.41 million $ 926,794
Oct 28, 2022 $ 0.303
-1.01%
$ 29.4 million $ 1.05 million
Oct 27, 2022 $ 0.306
-5.50%
$ 29.7 million $ 1.6 million
Oct 26, 2022 $ 0.323
+2.64%
$ 31.43 million $ 1.27 million
Oct 25, 2022 $ 0.315
-1.34%
$ 30.62 million $ 2.72 million
Oct 24, 2022 $ 0.319
+23.90%
$ 31.02 million $ 1.28 million
Oct 23, 2022 $ 0.258
+7.62%
$ 25.04 million $ 648,250
Oct 22, 2022 $ 0.239
+4.03%
$ 23.27 million $ 670,204
Oct 21, 2022 $ 0.23
-0.76%
$ 22.37 million $ 329,018