Boson Protocol Historical Data

BOSON Page 31
Download
Date Close Price change Market cap Trading volume
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
Jun 23, 2022 $ 0.264
+5.63%
$ 22.03 million $ 792,009
Jun 22, 2022 $ 0.25
-7.51%
$ 20.86 million $ 1.03 million
Jun 21, 2022 $ 0.271
-5.86%
$ 22.55 million $ 893,882
Jun 20, 2022 $ 0.287
-0.32%
$ 23.96 million $ 1.06 million
Jun 19, 2022 $ 0.288
+3.82%
$ 23.98 million $ 879,964
Jun 18, 2022 $ 0.277
-1.73%
$ 23.09 million $ 1.08 million
Jun 17, 2022 $ 0.282
-0.04%
$ 23.5 million $ 843,503
Jun 16, 2022 $ 0.282
-7.82%
$ 23.51 million $ 787,201
Jun 15, 2022 $ 0.306
+4.07%
$ 25.5 million $ 876,452
Jun 14, 2022 $ 0.294
+11.08%
$ 24.51 million $ 1.59 million
Jun 13, 2022 $ 0.265
-10.41%
$ 22.07 million $ 1.35 million
Jun 12, 2022 $ 0.296
-3.30%
$ 24.64 million $ 883,411
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