CurrencyBeacon logo}}

Crypto Rate Dashboard

Boson Protocol Price Chart

BOSON/USD
$0.032354
-1.34%

BOSON Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.25994557 $0.26697076 $0.24551098 $0.25697999 $873,289.26
2022-07-22 $0.27553862 $0.28378397 $0.25618557 $0.25987804 $952,999.53
2022-07-21 $0.25735098 $0.27807678 $0.24029097 $0.27602273 $1.06M
2022-07-20 $0.28601148 $0.28979733 $0.24937541 $0.2576673 $973,151.95
2022-07-19 $0.27041768 $0.28899383 $0.26128053 $0.28528818 $1.04M
2022-07-18 $0.24288877 $0.27435484 $0.24265001 $0.2698216 $916,753.32
2022-07-17 $0.24506651 $0.25661447 $0.24266001 $0.24286391 $796,197.45
2022-07-16 $0.24958442 $0.26558498 $0.24317367 $0.24524551 $849,057.78
2022-07-15 $0.22869565 $0.25408575 $0.22725559 $0.24968749 $917,246.62
2022-07-14 $0.22217305 $0.23277838 $0.21148189 $0.22839189 $797,262.18
2022-07-13 $0.21946307 $0.22242981 $0.20237616 $0.22171598 $763,830.19
2022-07-12 $0.22417923 $0.22432432 $0.21112685 $0.21974905 $785,198.74
2022-07-11 $0.22586086 $0.24119312 $0.21638159 $0.22441132 $830,594.49
2022-07-10 $0.22817297 $0.22986124 $0.2201317 $0.22619961 $668,623.02
2022-07-09 $0.22756691 $0.23414645 $0.22221881 $0.22805828 $658,546.57
2022-07-08 $0.23592656 $0.23598144 $0.21596582 $0.22757039 $733,227.34
2022-07-07 $0.22437613 $0.23621085 $0.2130608 $0.23572778 $778,886.42
2022-07-06 $0.2160241 $0.2285685 $0.20527833 $0.22428611 $744,644.38
2022-07-05 $0.22027329 $0.22799488 $0.20090018 $0.2166506 $717,427.44
2022-07-04 $0.20535051 $0.22906263 $0.20535051 $0.22026881 $1.01M
2022-07-03 $0.19901845 $0.21562117 $0.19103885 $0.20518596 $937,568.92
2022-07-02 $0.19771461 $0.19902627 $0.18888 $0.19902627 $698,410.87
2022-07-01 $0.21067166 $0.22824616 $0.19598101 $0.19801547 $908,260.99
2022-06-30 $0.22983061 $0.23021784 $0.20390042 $0.21061632 $834,103.16
2022-06-29 $0.24975749 $0.25042564 $0.22363717 $0.22983258 $1.02M
2022-06-28 $0.25708167 $0.25981783 $0.24735973 $0.24925171 $1.17M
2022-06-27 $0.26790412 $0.26862624 $0.25489687 $0.25697469 $1.12M
2022-06-26 $0.26094404 $0.27883847 $0.26075093 $0.26774491 $1.13M
2022-06-25 $0.28351368 $0.28706219 $0.25540525 $0.26070026 $1.14M
2022-06-24 $0.26409268 $0.28342071 $0.25599606 $0.2830838 $1.24M