Boson Protocol Historical Data

BOSON Page 29
Download
Date Close Price change Market cap Trading volume
Jun 11, 2022 $ 0.306
-8.09%
$ 25.48 million $ 1.01 million
Jun 10, 2022 $ 0.333
-5.29%
$ 27.72 million $ 994,033
Jun 9, 2022 $ 0.352
+0.26%
$ 29.31 million $ 923,724
Jun 8, 2022 $ 0.351
-3.00%
$ 29.24 million $ 995,235
Jun 7, 2022 $ 0.362
-4.57%
$ 30.14 million $ 1.04 million
Jun 6, 2022 $ 0.379
+4.66%
$ 31.59 million $ 1.47 million
Jun 5, 2022 $ 0.362
-3.94%
$ 30.18 million $ 1.24 million
Jun 4, 2022 $ 0.377
+4.16%
$ 31.41 million $ 947,719
Jun 3, 2022 $ 0.362
+0.89%
$ 30.16 million $ 1.36 million
Jun 2, 2022 $ 0.359
+5.37%
$ 29.89 million $ 1.08 million
Jun 1, 2022 $ 0.34
-9.94%
$ 27.19 million $ 1.33 million
May 31, 2022 $ 0.378
-1.84%
$ 30.19 million $ 1.66 million
May 30, 2022 $ 0.385
+5.38%
$ 30.75 million $ 1.72 million
May 29, 2022 $ 0.365
+6.33%
$ 29.18 million $ 954,892
May 28, 2022 $ 0.344
+2.72%
$ 27.45 million $ 846,000
May 27, 2022 $ 0.334
-8.66%
$ 26.72 million $ 1.01 million
May 26, 2022 $ 0.366
-6.64%
$ 29.25 million $ 1.19 million
May 25, 2022 $ 0.392
+2.65%
$ 31.33 million $ 1.01 million
May 24, 2022 $ 0.382
-2.65%
$ 30.52 million $ 791,169
May 23, 2022 $ 0.392
-3.34%
$ 31.35 million $ 1.04 million
May 22, 2022 $ 0.406
-1.91%
$ 32.44 million $ 993,673
May 21, 2022 $ 0.414
+5.72%
$ 33.07 million $ 1.26 million
May 20, 2022 $ 0.391
-5.62%
$ 31.28 million $ 977,583
May 19, 2022 $ 0.415
+6.61%
$ 33.14 million $ 1.91 million
May 18, 2022 $ 0.389
-11.02%
$ 31.09 million $ 2.35 million
May 17, 2022 $ 0.437
-3.40%
$ 34.94 million $ 2.48 million
May 16, 2022 $ 0.453
+0.01%
$ 36.17 million $ 2.74 million
May 15, 2022 $ 0.453
+6.75%
$ 36.17 million $ 2.66 million
May 14, 2022 $ 0.424
-0.71%
$ 33.88 million $ 3.26 million
May 13, 2022 $ 0.427
+21.01%
$ 34.12 million $ 4.14 million
May 12, 2022 $ 0.353
+6.38%
$ 28.2 million $ 2.36 million
May 11, 2022 $ 0.332
-34.67%
$ 26.51 million $ 2.26 million
May 10, 2022 $ 0.508
+3.45%
$ 40.57 million $ 2.49 million
May 9, 2022 $ 0.491
-17.87%
$ 39.22 million $ 3.68 million
May 8, 2022 $ 0.598
-3.67%
$ 47.76 million $ 1.5 million
May 7, 2022 $ 0.621
-0.40%
$ 49.58 million $ 1.48 million
May 6, 2022 $ 0.623
-4.02%
$ 49.78 million $ 1.9 million
May 5, 2022 $ 0.649
-11.48%
$ 51.86 million $ 1.83 million
May 4, 2022 $ 0.733
+6.24%
$ 58.58 million $ 3.47 million
May 3, 2022 $ 0.69
+8.55%
$ 52.77 million $ 4.27 million
May 2, 2022 $ 0.636
+3.67%
$ 48.61 million $ 3.94 million
May 1, 2022 $ 0.613
+7.97%
$ 46.89 million $ 1.5 million
Apr 30, 2022 $ 0.568
-14.57%
$ 43.43 million $ 1.97 million
Apr 29, 2022 $ 0.665
-9.70%
$ 50.84 million $ 1.96 million
Apr 28, 2022 $ 0.737
-6.50%
$ 56.3 million $ 1.79 million
Apr 27, 2022 $ 0.788
+5.55%
$ 60.22 million $ 1.38 million
Apr 26, 2022 $ 0.746
-9.75%
$ 57.05 million $ 3.53 million
Apr 25, 2022 $ 0.827
-0.09%
$ 63.21 million $ 2 million
Apr 24, 2022 $ 0.828
-3.06%
$ 63.27 million $ 1.06 million
Apr 23, 2022 $ 0.854
-1.38%
$ 65.26 million $ 1.02 million