Boson Protocol Historical Data

BOSON Page 27
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $ 0.23
+2.17%
$ 21.56 million $ 370,144
Sep 18, 2022 $ 0.225
-6.16%
$ 21.1 million $ 501,446
Sep 17, 2022 $ 0.24
+2.36%
$ 22.49 million $ 522,049
Sep 16, 2022 $ 0.234
-2.14%
$ 21.97 million $ 620,646
Sep 15, 2022 $ 0.24
-4.27%
$ 22.45 million $ 539,895
Sep 14, 2022 $ 0.25
+2.64%
$ 23.45 million $ 539,512
Sep 13, 2022 $ 0.244
-8.02%
$ 22.85 million $ 1.14 million
Sep 12, 2022 $ 0.265
+3.13%
$ 24.84 million $ 579,460
Sep 11, 2022 $ 0.257
-5.84%
$ 24.09 million $ 1.21 million
Sep 10, 2022 $ 0.273
+2.30%
$ 25.58 million $ 690,021
Sep 9, 2022 $ 0.267
+2.93%
$ 25.02 million $ 959,881
Sep 8, 2022 $ 0.259
+0.32%
$ 24.3 million $ 544,228
Sep 7, 2022 $ 0.259
+3.04%
$ 24.23 million $ 746,703
Sep 6, 2022 $ 0.251
-7.42%
$ 23.51 million $ 775,274
Sep 5, 2022 $ 0.271
+7.95%
$ 25.39 million $ 500,976
Sep 4, 2022 $ 0.251
+1.89%
$ 23.52 million $ 409,259
Sep 3, 2022 $ 0.246
-1.43%
$ 23.09 million $ 765,476
Sep 2, 2022 $ 0.25
-3.21%
$ 23.43 million $ 361,010
Sep 1, 2022 $ 0.258
-0.49%
$ 23.31 million $ 428,955
Aug 31, 2022 $ 0.26
-0.49%
$ 23.43 million $ 495,357
Aug 30, 2022 $ 0.261
-8.60%
$ 23.54 million $ 1.12 million
Aug 29, 2022 $ 0.285
+2.52%
$ 25.76 million $ 743,852
Aug 28, 2022 $ 0.278
-3.17%
$ 25.12 million $ 503,115
Aug 27, 2022 $ 0.287
-4.13%
$ 25.94 million $ 500,081
Aug 26, 2022 $ 0.3
-9.19%
$ 27.06 million $ 811,121
Aug 25, 2022 $ 0.33
-0.18%
$ 29.8 million $ 478,439
Aug 24, 2022 $ 0.331
-1.11%
$ 29.85 million $ 835,427
Aug 23, 2022 $ 0.334
+0.97%
$ 30.19 million $ 840,496
Aug 22, 2022 $ 0.331
-8.18%
$ 29.9 million $ 592,288
Aug 21, 2022 $ 0.361
+2.73%
$ 32.56 million $ 893,235
Aug 20, 2022 $ 0.351
+10.79%
$ 31.69 million $ 1.43 million
Aug 19, 2022 $ 0.317
-5.04%
$ 28.61 million $ 687,433
Aug 18, 2022 $ 0.334
-4.53%
$ 30.13 million $ 501,868
Aug 17, 2022 $ 0.35
-0.46%
$ 31.56 million $ 633,948
Aug 16, 2022 $ 0.351
-0.02%
$ 31.7 million $ 705,645
Aug 15, 2022 $ 0.351
-6.82%
$ 31.71 million $ 583,870
Aug 14, 2022 $ 0.377
-2.40%
$ 34.03 million $ 803,361
Aug 13, 2022 $ 0.386
+0.69%
$ 34.87 million $ 556,358
Aug 12, 2022 $ 0.384
+0.93%
$ 34.63 million $ 1.01 million
Aug 11, 2022 $ 0.38
-6.92%
$ 34.31 million $ 717,985
Aug 10, 2022 $ 0.408
+2.56%
$ 36.86 million $ 882,278
Aug 9, 2022 $ 0.398
+3.54%
$ 35.94 million $ 1.01 million
Aug 8, 2022 $ 0.385
+7.79%
$ 34.71 million $ 1.35 million
Aug 7, 2022 $ 0.357
-3.22%
$ 32.2 million $ 1.2 million
Aug 6, 2022 $ 0.369
+2.23%
$ 33.27 million $ 1.07 million
Aug 5, 2022 $ 0.361
+15.86%
$ 32.55 million $ 1.5 million
Aug 4, 2022 $ 0.311
+0.87%
$ 28.09 million $ 948,319
Aug 3, 2022 $ 0.309
+10.99%
$ 27.85 million $ 1.7 million
Aug 2, 2022 $ 0.278
+3.64%
$ 25.09 million $ 802,454
Aug 1, 2022 $ 0.268
-3.96%
$ 24.21 million $ 702,037