Boson Protocol Historical Data

BOSON Page 12
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.431
-7.95%
$ 86.1 million $ 2.65 million
Dec 8, 2024 $ 0.468
-5.07%
$ 93.6 million $ 1.9 million
Dec 7, 2024 $ 0.493
-9.71%
$ 98.65 million $ 2.21 million
Dec 6, 2024 $ 0.546
+19.61%
$ 109.24 million $ 3.07 million
Dec 5, 2024 $ 0.457
-1.49%
$ 91.42 million $ 2.4 million
Dec 4, 2024 $ 0.464
+9.32%
$ 92.81 million $ 2.66 million
Dec 3, 2024 $ 0.424
+22.25%
$ 84.89 million $ 3.17 million
Dec 2, 2024 $ 0.347
-5.89%
$ 69.47 million $ 1.55 million
Dec 1, 2024 $ 0.369
+4.45%
$ 73.79 million $ 1.32 million
Nov 30, 2024 $ 0.353
+0.51%
$ 70.65 million $ 1.4 million
Nov 29, 2024 $ 0.352
+5.24%
$ 70.32 million $ 1.2 million
Nov 28, 2024 $ 0.334
-3.08%
$ 66.85 million $ 1.23 million
Nov 27, 2024 $ 0.345
+13.85%
$ 68.92 million $ 1.28 million
Nov 26, 2024 $ 0.302
-6.25%
$ 60.49 million $ 1.18 million
Nov 25, 2024 $ 0.323
-0.72%
$ 64.52 million $ 1.15 million
Nov 24, 2024 $ 0.325
-6.74%
$ 65 million $ 1.16 million
Nov 23, 2024 $ 0.348
+13.07%
$ 69.69 million $ 1.44 million
Nov 22, 2024 $ 0.308
-4.14%
$ 61.63 million $ 2.02 million
Nov 21, 2024 $ 0.321
+13.74%
$ 64.3 million $ 1.54 million
Nov 20, 2024 $ 0.283
-5.54%
$ 56.53 million $ 1.21 million
Nov 19, 2024 $ 0.299
+8.35%
$ 59.84 million $ 1.9 million
Nov 18, 2024 $ 0.276
+5.98%
$ 55.23 million $ 1.38 million
Nov 17, 2024 $ 0.261
-1.84%
$ 52.12 million $ 1.11 million
Nov 16, 2024 $ 0.265
+3.80%
$ 53.1 million $ 1.23 million
Nov 15, 2024 $ 0.256
+3.75%
$ 51.16 million $ 1.04 million
Nov 14, 2024 $ 0.247
-1.47%
$ 49.31 million $ 1.12 million
Nov 13, 2024 $ 0.25
-9.78%
$ 50.05 million $ 1.15 million
Nov 12, 2024 $ 0.277
-3.05%
$ 55.47 million $ 1.15 million
Nov 11, 2024 $ 0.286
+2.33%
$ 57.22 million $ 1.36 million
Nov 10, 2024 $ 0.28
+2.81%
$ 55.92 million $ 1.08 million
Nov 9, 2024 $ 0.272
-1.98%
$ 54.4 million $ 824,340
Nov 8, 2024 $ 0.277
+0.89%
$ 55.5 million $ 857,708
Nov 7, 2024 $ 0.275
+18.59%
$ 54.93 million $ 1.15 million
Nov 6, 2024 $ 0.232
+15.51%
$ 46.32 million $ 869,761
Nov 5, 2024 $ 0.201
+5.73%
$ 40.19 million $ 757,801
Nov 4, 2024 $ 0.19
-6.95%
$ 38.03 million $ 759,140
Nov 3, 2024 $ 0.204
-2.91%
$ 40.87 million $ 708,427
Nov 2, 2024 $ 0.21
+1.05%
$ 42.09 million $ 717,601
Nov 1, 2024 $ 0.208
-2.14%
$ 41.63 million $ 841,108
Oct 31, 2024 $ 0.213
-4.98%
$ 42.62 million $ 784,417
Oct 30, 2024 $ 0.224
-2.31%
$ 44.88 million $ 842,112
Oct 29, 2024 $ 0.23
-2.36%
$ 45.93 million $ 1.09 million
Oct 28, 2024 $ 0.235
+2.43%
$ 47.03 million $ 1.06 million
Oct 27, 2024 $ 0.229
-4.27%
$ 45.9 million $ 803,598
Oct 26, 2024 $ 0.24
+0.00%
$ 47.95 million $ 735,106
Oct 25, 2024 $ 0.24
-6.20%
$ 47.95 million $ 734,700
Oct 24, 2024 $ 0.256
-0.35%
$ 51.11 million $ 961,743
Oct 23, 2024 $ 0.256
-7.26%
$ 51.3 million $ 834,001
Oct 22, 2024 $ 0.277
-3.64%
$ 55.32 million $ 845,785
Oct 21, 2024 $ 0.287
+2.24%
$ 57.4 million $ 857,413