Boson Protocol Historical Data

BOSON Page 28
Download
Date Close Price change Market cap Trading volume
Oct 20, 2022 $ 0.232
+9.20%
$ 22.53 million $ 544,295
Oct 19, 2022 $ 0.213
-4.02%
$ 20.67 million $ 1.77 million
Oct 18, 2022 $ 0.222
-6.74%
$ 21.54 million $ 467,461
Oct 17, 2022 $ 0.238
+4.23%
$ 23.1 million $ 2.3 million
Oct 16, 2022 $ 0.228
+2.56%
$ 22.16 million $ 801,147
Oct 15, 2022 $ 0.222
+0.33%
$ 21.61 million $ 2.29 million
Oct 14, 2022 $ 0.222
+0.82%
$ 21.53 million $ 678,119
Oct 13, 2022 $ 0.22
+5.70%
$ 21.36 million $ 454,361
Oct 12, 2022 $ 0.208
-1.52%
$ 20.21 million $ 207,799
Oct 11, 2022 $ 0.211
-2.86%
$ 20.52 million $ 228,307
Oct 10, 2022 $ 0.217
-0.58%
$ 21.12 million $ 350,681
Oct 9, 2022 $ 0.219
-2.27%
$ 21.25 million $ 630,150
Oct 8, 2022 $ 0.224
-4.48%
$ 21.74 million $ 390,074
Oct 7, 2022 $ 0.234
-2.82%
$ 22.78 million $ 430,666
Oct 6, 2022 $ 0.241
+5.46%
$ 23.44 million $ 417,406
Oct 5, 2022 $ 0.229
+0.23%
$ 22.22 million $ 673,885
Oct 4, 2022 $ 0.228
+2.56%
$ 22.17 million $ 458,968
Oct 3, 2022 $ 0.222
+1.84%
$ 21.62 million $ 642,360
Oct 2, 2022 $ 0.218
+0.73%
$ 21.23 million $ 419,336
Oct 1, 2022 $ 0.217
-0.46%
$ 21.07 million $ 292,614
Sep 30, 2022 $ 0.218
-1.71%
$ 20.42 million $ 356,749
Sep 29, 2022 $ 0.222
+2.02%
$ 20.77 million $ 390,950
Sep 28, 2022 $ 0.217
-0.90%
$ 20.36 million $ 463,440
Sep 27, 2022 $ 0.219
+1.42%
$ 20.55 million $ 608,766
Sep 26, 2022 $ 0.216
-3.53%
$ 20.26 million $ 512,699
Sep 25, 2022 $ 0.224
+0.17%
$ 21 million $ 581,448
Sep 24, 2022 $ 0.224
-2.66%
$ 20.97 million $ 417,575
Sep 23, 2022 $ 0.23
+2.08%
$ 21.54 million $ 547,563
Sep 22, 2022 $ 0.225
+4.02%
$ 21.1 million $ 396,844
Sep 21, 2022 $ 0.216
-3.37%
$ -- $ 649,746
Sep 20, 2022 $ 0.224
-2.66%
$ 20.99 million $ 390,816
Sep 19, 2022 $ 0.23
+2.17%
$ 21.56 million $ 370,144
Sep 18, 2022 $ 0.225
-6.16%
$ 21.1 million $ 501,446
Sep 17, 2022 $ 0.24
+2.36%
$ 22.49 million $ 522,049
Sep 16, 2022 $ 0.234
-2.14%
$ 21.97 million $ 620,646
Sep 15, 2022 $ 0.24
-4.27%
$ 22.45 million $ 539,895
Sep 14, 2022 $ 0.25
+2.64%
$ 23.45 million $ 539,512
Sep 13, 2022 $ 0.244
-8.02%
$ 22.85 million $ 1.14 million
Sep 12, 2022 $ 0.265
+3.13%
$ 24.84 million $ 579,460
Sep 11, 2022 $ 0.257
-5.84%
$ 24.09 million $ 1.21 million
Sep 10, 2022 $ 0.273
+2.30%
$ 25.58 million $ 690,021
Sep 9, 2022 $ 0.267
+2.93%
$ 25.02 million $ 959,881
Sep 8, 2022 $ 0.259
+0.32%
$ 24.3 million $ 544,228
Sep 7, 2022 $ 0.259
+3.04%
$ 24.23 million $ 746,703
Sep 6, 2022 $ 0.251
-7.42%
$ 23.51 million $ 775,274
Sep 5, 2022 $ 0.271
+7.95%
$ 25.39 million $ 500,976
Sep 4, 2022 $ 0.251
+1.89%
$ 23.52 million $ 409,259
Sep 3, 2022 $ 0.246
-1.43%
$ 23.09 million $ 765,476
Sep 2, 2022 $ 0.25
-3.21%
$ 23.43 million $ 361,010
Sep 1, 2022 $ 0.258
-0.49%
$ 23.31 million $ 428,955