Boson Protocol Historical Data

BOSON Page 17
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 0.619
-5.23%
$ 123.88 million $ 3.38 million
Apr 2, 2024 $ 0.654
-11.63%
$ 130.72 million $ 3.54 million
Apr 1, 2024 $ 0.74
-10.05%
$ 147.93 million $ 3.74 million
Mar 31, 2024 $ 0.822
+0.40%
$ 164.45 million $ 4.3 million
Mar 30, 2024 $ 0.819
+12.13%
$ 163.83 million $ 5.5 million
Mar 29, 2024 $ 0.731
-11.57%
$ 146.1 million $ 4.48 million
Mar 28, 2024 $ 0.826
-8.14%
$ 165.23 million $ 4.96 million
Mar 27, 2024 $ 0.899
+33.66%
$ 179.85 million $ 8.12 million
Mar 26, 2024 $ 0.673
-7.94%
$ 134.57 million $ 5.65 million
Mar 25, 2024 $ 0.731
+40.31%
$ 146.13 million $ 4.1 million
Mar 24, 2024 $ 0.521
-5.88%
$ 104.17 million $ 1.82 million
Mar 23, 2024 $ 0.553
+9.15%
$ 110.68 million $ 2.87 million
Mar 22, 2024 $ 0.508
+13.98%
$ 101.64 million $ 3.65 million
Mar 21, 2024 $ 0.446
+26.78%
$ 89.2 million $ 3.79 million
Mar 20, 2024 $ 0.352
+28.36%
$ 70.36 million $ 1.55 million
Mar 19, 2024 $ 0.274
-1.76%
$ 54.76 million $ 1.48 million
Mar 18, 2024 $ 0.279
-8.97%
$ 55.74 million $ 1.34 million
Mar 17, 2024 $ 0.306
+3.09%
$ 61.22 million $ 1.4 million
Mar 16, 2024 $ 0.297
-4.99%
$ 59.38 million $ 1.34 million
Mar 15, 2024 $ 0.312
-7.70%
$ 62.5 million $ 2.04 million
Mar 14, 2024 $ 0.339
-1.87%
$ 67.73 million $ 1.41 million
Mar 13, 2024 $ 0.345
-2.31%
$ 69.02 million $ 1.47 million
Mar 12, 2024 $ 0.353
-7.36%
$ 70.66 million $ 1.58 million
Mar 11, 2024 $ 0.381
+2.08%
$ 76.27 million $ 1.65 million
Mar 10, 2024 $ 0.373
-7.33%
$ 74.69 million $ 1.44 million
Mar 9, 2024 $ 0.403
+12.87%
$ 80.61 million $ 1.77 million
Mar 8, 2024 $ 0.357
+2.15%
$ 71.42 million $ 1.8 million
Mar 7, 2024 $ 0.35
-7.08%
$ 69.91 million $ 1.48 million
Mar 6, 2024 $ 0.376
+2.51%
$ 75.25 million $ 1.51 million
Mar 5, 2024 $ 0.367
-10.65%
$ 73.44 million $ 1.86 million
Mar 4, 2024 $ 0.411
+11.36%
$ 82.21 million $ 2.3 million
Mar 3, 2024 $ 0.369
-4.38%
$ 73.84 million $ 1.2 million
Mar 2, 2024 $ 0.386
+20.26%
$ 77.23 million $ 2.44 million
Mar 1, 2024 $ 0.321
+12.93%
$ 64.22 million $ 1.37 million
Feb 29, 2024 $ 0.284
-13.91%
$ 56.87 million $ 1.52 million
Feb 28, 2024 $ 0.33
-24.17%
$ 66.03 million $ 1.53 million
Feb 27, 2024 $ 0.435
+71.21%
$ 87.09 million $ 837,583
Feb 26, 2024 $ 0.254
+3.79%
$ 50.86 million $ 731,812
Feb 25, 2024 $ 0.245
+0.00%
$ 48.98 million $ 718,436
Feb 24, 2024 $ 0.245
+2.39%
$ 48.98 million $ 622,212
Feb 23, 2024 $ 0.239
-5.82%
$ 47.83 million $ 696,403
Feb 22, 2024 $ 0.254
+7.22%
$ 50.78 million $ 784,766
Feb 21, 2024 $ 0.237
-2.12%
$ 47.37 million $ 754,067
Feb 20, 2024 $ 0.242
-3.34%
$ 48.43 million $ 799,693
Feb 19, 2024 $ 0.251
+2.79%
$ 50.1 million $ 711,702
Feb 18, 2024 $ 0.244
+6.60%
$ 48.75 million $ 562,968
Feb 17, 2024 $ 0.229
-3.47%
$ 45.73 million $ 551,968
Feb 16, 2024 $ 0.237
+2.29%
$ 47.38 million $ 609,111
Feb 15, 2024 $ 0.232
-7.35%
$ 46.32 million $ 724,819
Feb 14, 2024 $ 0.25
+5.97%
$ 50 million $ 724,150