Boson Protocol Historical Data

BOSON Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.188
+12.58%
$ 22.71 million $ 429,277
May 26, 2023 $ 0.168
-4.69%
$ 20.2 million $ 378,001
May 25, 2023 $ 0.176
-1.34%
$ 21.19 million $ 152,857
May 24, 2023 $ 0.178
+0.66%
$ 21.48 million $ 495,585
May 23, 2023 $ 0.177
-3.27%
$ 21.34 million $ 215,081
May 22, 2023 $ 0.183
+1.97%
$ 22.09 million $ 326,618
May 21, 2023 $ 0.18
-1.71%
$ 21.66 million $ 446,551
May 20, 2023 $ 0.183
+2.06%
$ 22.04 million $ 505,557
May 19, 2023 $ 0.179
-6.23%
$ 21.59 million $ 553,268
May 18, 2023 $ 0.191
+9.49%
$ 23.03 million $ 462,135
May 17, 2023 $ 0.169
-11.81%
$ 20.33 million $ 322,540
May 16, 2023 $ 0.191
+4.57%
$ 23.06 million $ 350,990
May 15, 2023 $ 0.183
-4.63%
$ 22.05 million $ 454,408
May 14, 2023 $ 0.192
+8.99%
$ 23.12 million $ 444,394
May 13, 2023 $ 0.176
+9.40%
$ 21.21 million $ 440,591
May 12, 2023 $ 0.163
-5.08%
$ 19.7 million $ 375,195
May 11, 2023 $ 0.172
-0.11%
$ 20.75 million $ 180,903
May 10, 2023 $ 0.172
-1.48%
$ 20.77 million $ 546,745
May 9, 2023 $ 0.175
-0.07%
$ 21.08 million $ 533,560
May 8, 2023 $ 0.175
-7.89%
$ 21.1 million $ 589,080
May 7, 2023 $ 0.19
-0.70%
$ 22.9 million $ 647,830
May 6, 2023 $ 0.191
-6.36%
$ 23.07 million $ 545,798
May 5, 2023 $ 0.204
+1.94%
$ 24.64 million $ 679,679
May 4, 2023 $ 0.201
-2.08%
$ 24.17 million $ 435,829
May 3, 2023 $ 0.205
-0.03%
$ 24.69 million $ 564,749
May 2, 2023 $ 0.205
+6.36%
$ 24.7 million $ 582,170
May 1, 2023 $ 0.193
+2.70%
$ 23.22 million $ 555,858
Apr 30, 2023 $ 0.188
-6.62%
$ 22.61 million $ 517,206
Apr 29, 2023 $ 0.201
+12.24%
$ 24.21 million $ 597,837
Apr 28, 2023 $ 0.179
-6.64%
$ 21.05 million $ 467,873
Apr 27, 2023 $ 0.192
-0.02%
$ 22.55 million $ 576,149
Apr 26, 2023 $ 0.192
-1.49%
$ 22.55 million $ 718,629
Apr 25, 2023 $ 0.195
+1.79%
$ 22.89 million $ 802,327
Apr 24, 2023 $ 0.191
-2.18%
$ 22.49 million $ 827,368
Apr 23, 2023 $ 0.196
-2.05%
$ 22.99 million $ 1.45 million
Apr 22, 2023 $ 0.2
+0.08%
$ 23.47 million $ 926,257
Apr 21, 2023 $ 0.2
-6.93%
$ 23.45 million $ 859,824
Apr 20, 2023 $ 0.215
-5.32%
$ 25.2 million $ 1.11 million
Apr 19, 2023 $ 0.227
-8.34%
$ 26.62 million $ 1.23 million
Apr 18, 2023 $ 0.247
+3.51%
$ 29.04 million $ 755,543
Apr 17, 2023 $ 0.239
-3.30%
$ 28.06 million $ 1.11 million
Apr 16, 2023 $ 0.247
+4.62%
$ 29.01 million $ 996,823
Apr 15, 2023 $ 0.236
-1.91%
$ 27.73 million $ 1.02 million
Apr 14, 2023 $ 0.241
+4.40%
$ 28.27 million $ 1.22 million
Apr 13, 2023 $ 0.231
+2.91%
$ 27.08 million $ 691,228
Apr 12, 2023 $ 0.224
-0.61%
$ 26.31 million $ 1.29 million
Apr 11, 2023 $ 0.225
+0.46%
$ 26.48 million $ 748,485
Apr 10, 2023 $ 0.224
+0.65%
$ 26.36 million $ 1.08 million
Apr 9, 2023 $ 0.223
-0.11%
$ 26.19 million $ 778,350
Apr 8, 2023 $ 0.223
+2.35%
$ 26.21 million $ 1.16 million