Boson Protocol Historical Data

BOSON Page 29
Download
Date Close Price change Market cap Trading volume
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
Jul 31, 2022 $ 0.279
+6.44%
$ 25.21 million $ 576,627
Jul 30, 2022 $ 0.262
-5.68%
$ 22.78 million $ 974,623
Jul 29, 2022 $ 0.278
+0.03%
$ 24.15 million $ 763,825
Jul 28, 2022 $ 0.278
+2.93%
$ 24.14 million $ 848,231
Jul 27, 2022 $ 0.27
+14.52%
$ 23.45 million $ 903,686
Jul 26, 2022 $ 0.236
+0.11%
$ 20.48 million $ 677,968
Jul 25, 2022 $ 0.236
-10.80%
$ 20.46 million $ 545,517
Jul 24, 2022 $ 0.264
+3.06%
$ 22.94 million $ 832,725
Jul 23, 2022 $ 0.256
-1.19%
$ 22.26 million $ 566,142
Jul 22, 2022 $ 0.259
-5.77%
$ 22.53 million $ 646,220
Jul 21, 2022 $ 0.275
+6.85%
$ 23.91 million $ 1.23 million
Jul 20, 2022 $ 0.258
-9.55%
$ 22.37 million $ 1.09 million
Jul 19, 2022 $ 0.285
+5.25%
$ 24.74 million $ 851,235
Jul 18, 2022 $ 0.271
+11.45%
$ 23.5 million $ 480,934
Jul 17, 2022 $ 0.243
-0.99%
$ 21.09 million $ 859,141
Jul 16, 2022 $ 0.245
-1.60%
$ 21.3 million $ 960,067
Jul 15, 2022 $ 0.249
+9.23%
$ 21.65 million $ 844,872
Jul 14, 2022 $ 0.228
+2.80%
$ 19.82 million $ 814,314
Jul 13, 2022 $ 0.222
+1.04%
$ 19.27 million $ 892,939
Jul 12, 2022 $ 0.22
-2.20%
$ 19.07 million $ 706,661
Jul 11, 2022 $ 0.225
-0.57%
$ 19.5 million $ 744,042
Jul 10, 2022 $ 0.226
-0.84%
$ 19.62 million $ 587,761
Jul 9, 2022 $ 0.228
+0.10%
$ 19.78 million $ 563,929
Jul 8, 2022 $ 0.228
-3.34%
$ 19.76 million $ 647,612
Jul 7, 2022 $ 0.236
+5.09%
$ 20.44 million $ 699,751
Jul 6, 2022 $ 0.224
+3.47%
$ 19.45 million $ 648,486
Jul 5, 2022 $ 0.217
-1.63%
$ 18.7 million $ 601,146
Jul 4, 2022 $ 0.22
+7.24%
$ 19.01 million $ 922,831
Jul 3, 2022 $ 0.205
+3.18%
$ 17.73 million $ 781,661
Jul 2, 2022 $ 0.199
+0.46%
$ 16.86 million $ 620,403
Jul 1, 2022 $ 0.198
-5.85%
$ 16.51 million $ 750,339
Jun 30, 2022 $ 0.21
-8.53%
$ 17.53 million $ 659,322
Jun 29, 2022 $ 0.23
-7.80%
$ 19.17 million $ 808,239
Jun 28, 2022 $ 0.249
-3.11%
$ 20.79 million $ 892,342
Jun 27, 2022 $ 0.257
-3.96%
$ 21.45 million $ 830,205
Jun 26, 2022 $ 0.268
+3.04%
$ 22.34 million $ 845,777
Jun 25, 2022 $ 0.26
-8.30%
$ 21.68 million $ 816,098
Jun 24, 2022 $ 0.284
+7.30%
$ 23.64 million $ 904,558