Boson Protocol Historical Data

BOSON Page 27
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 0.183
-7.16%
$ 18.38 million $ 1.61 million
Nov 19, 2022 $ 0.197
-0.82%
$ 19.8 million $ 1.53 million
Nov 18, 2022 $ 0.198
+10.96%
$ 19.97 million $ 2.3 million
Nov 17, 2022 $ 0.179
-5.28%
$ 17.99 million $ 2.83 million
Nov 16, 2022 $ 0.189
+0.22%
$ 18.98 million $ 790,659
Nov 15, 2022 $ 0.188
+6.47%
$ 18.94 million $ 856,714
Nov 14, 2022 $ 0.177
-1.08%
$ 17.79 million $ 864,146
Nov 13, 2022 $ 0.179
-13.80%
$ 17.98 million $ 940,004
Nov 12, 2022 $ 0.207
-3.56%
$ 20.86 million $ 812,862
Nov 11, 2022 $ 0.215
-1.99%
$ 21.63 million $ 928,050
Nov 10, 2022 $ 0.219
+10.84%
$ 22.07 million $ 1.1 million
Nov 9, 2022 $ 0.198
-14.25%
$ 19.91 million $ 1.22 million
Nov 8, 2022 $ 0.231
-5.65%
$ 23.22 million $ 1.67 million
Nov 7, 2022 $ 0.245
-5.21%
$ 24.61 million $ 2.22 million
Nov 6, 2022 $ 0.258
+0.03%
$ 25.96 million $ 1.22 million
Nov 5, 2022 $ 0.258
-3.78%
$ 25.96 million $ 1.5 million
Nov 4, 2022 $ 0.268
+1.02%
$ 26.98 million $ 1.53 million
Nov 3, 2022 $ 0.265
-7.62%
$ 26.7 million $ 2.09 million
Nov 2, 2022 $ 0.288
-4.98%
$ 28.93 million $ 1.2 million
Nov 1, 2022 $ 0.303
+0.72%
$ 30.44 million $ 1.17 million
Oct 31, 2022 $ 0.3
-3.40%
$ 29.19 million $ 1.14 million
Oct 30, 2022 $ 0.311
-0.63%
$ 30.22 million $ 1.13 million
Oct 29, 2022 $ 0.313
+3.45%
$ 30.41 million $ 926,794
Oct 28, 2022 $ 0.303
-1.01%
$ 29.4 million $ 1.05 million
Oct 27, 2022 $ 0.306
-5.50%
$ 29.7 million $ 1.6 million
Oct 26, 2022 $ 0.323
+2.64%
$ 31.43 million $ 1.27 million
Oct 25, 2022 $ 0.315
-1.34%
$ 30.62 million $ 2.72 million
Oct 24, 2022 $ 0.319
+23.90%
$ 31.02 million $ 1.28 million
Oct 23, 2022 $ 0.258
+7.62%
$ 25.04 million $ 648,250
Oct 22, 2022 $ 0.239
+4.03%
$ 23.27 million $ 670,204
Oct 21, 2022 $ 0.23
-0.76%
$ 22.37 million $ 329,018
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