Boson Protocol Historical Data

BOSON Page 13
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $ 0.278
-7.95%
$ 55.56 million $ 1.65 million
Oct 2, 2024 $ 0.302
-1.99%
$ 60.37 million $ 1.12 million
Oct 1, 2024 $ 0.308
-9.83%
$ 61.58 million $ 764,958
Sep 30, 2024 $ 0.341
-5.18%
$ 68.27 million $ 614,450
Sep 29, 2024 $ 0.36
-2.56%
$ 72.01 million $ 526,925
Sep 28, 2024 $ 0.37
+0.16%
$ 73.91 million $ 584,690
Sep 27, 2024 $ 0.369
+2.79%
$ 73.79 million $ 717,357
Sep 26, 2024 $ 0.359
+2.71%
$ 71.79 million $ 741,045
Sep 25, 2024 $ 0.35
-3.63%
$ 69.9 million $ 725,118
Sep 24, 2024 $ 0.363
+22.41%
$ 72.5 million $ 1.25 million
Sep 23, 2024 $ 0.296
+10.45%
$ 59.21 million $ 735,260
Sep 22, 2024 $ 0.268
+0.91%
$ 53.59 million $ 606,142
Sep 21, 2024 $ 0.266
+2.62%
$ 53.11 million $ 619,001
Sep 20, 2024 $ 0.259
+3.65%
$ 51.75 million $ 856,330
Sep 19, 2024 $ 0.264
+4.87%
$ 52.7 million $ 661,916
Sep 18, 2024 $ 0.251
-1.48%
$ 50.25 million $ 588,521
Sep 17, 2024 $ 0.255
+4.62%
$ 51.01 million $ 639,873
Sep 16, 2024 $ 0.244
-3.02%
$ 48.75 million $ 514,097
Sep 15, 2024 $ 0.251
-1.49%
$ 50.27 million $ 577,609
Sep 14, 2024 $ 0.255
+2.44%
$ 51.03 million $ 512,038
Sep 13, 2024 $ 0.251
+0.00%
$ 50.23 million $ 578,018
Sep 12, 2024 $ 0.251
+3.53%
$ 50.25 million $ 563,997
Sep 11, 2024 $ 0.243
-2.31%
$ 48.53 million $ 521,264
Sep 10, 2024 $ 0.248
-0.25%
$ 49.68 million $ 517,059
Sep 9, 2024 $ 0.249
+1.12%
$ 49.8 million $ 527,972
Sep 8, 2024 $ 0.246
-0.40%
$ 49.25 million $ 515,791
Sep 7, 2024 $ 0.247
+3.24%
$ 49.45 million $ 524,420
Sep 6, 2024 $ 0.239
-2.52%
$ 47.89 million $ 555,002
Sep 5, 2024 $ 0.246
-3.06%
$ 49.11 million $ 538,187
Sep 4, 2024 $ 0.253
-2.59%
$ 50.66 million $ 618,753
Sep 3, 2024 $ 0.26
-3.66%
$ 52.02 million $ 608,850
Sep 2, 2024 $ 0.27
+1.82%
$ 54 million $ 586,738
Sep 1, 2024 $ 0.265
-4.28%
$ 53.04 million $ 546,124
Aug 31, 2024 $ 0.277
-1.06%
$ 55.41 million $ 503,423
Aug 30, 2024 $ 0.28
-1.44%
$ 56 million $ 560,576
Aug 29, 2024 $ 0.284
-0.15%
$ 56.82 million $ 543,538
Aug 28, 2024 $ 0.285
-0.84%
$ 56.91 million $ 630,281
Aug 27, 2024 $ 0.287
-5.26%
$ 57.4 million $ 645,267
Aug 26, 2024 $ 0.303
-3.28%
$ 60.58 million $ 553,824
Aug 25, 2024 $ 0.313
+0.71%
$ 62.65 million $ 550,495
Aug 24, 2024 $ 0.311
+7.28%
$ 62.21 million $ 727,835
Aug 23, 2024 $ 0.29
+9.20%
$ 57.99 million $ 703,847
Aug 22, 2024 $ 0.266
+0.19%
$ 53.12 million $ 550,756
Aug 21, 2024 $ 0.265
+1.29%
$ 53.01 million $ 575,868
Aug 20, 2024 $ 0.262
+1.53%
$ 52.35 million $ 558,517
Aug 19, 2024 $ 0.258
+1.43%
$ 51.56 million $ 589,105
Aug 18, 2024 $ 0.254
+0.03%
$ 50.82 million $ 551,931
Aug 17, 2024 $ 0.254
-8.05%
$ 50.81 million $ 613,814
Aug 16, 2024 $ 0.276
+4.94%
$ 55.26 million $ 656,023
Aug 15, 2024 $ 0.263
+0.64%
$ 52.66 million $ 648,279