Market Cap $3.13T
0.19%
Volume 24h $158.73B
3.25%
BTC % 60.27%
0.13%
ETH % 6.98%
0.28%
Coins
31.736
+9
Exchanges
885
Last update
27 Seconds ago
Boson Protocol (BOSON) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-30 2025 | $0.108442 | $0.10715 | $0.111258 | $0.111018 | $1,440,943 | $15,964,794 |
| Apr-29 2025 | $0.110577 | $0.110577 | $0.11803 | $0.117142 | $1,301,838 | $16,279,141 |
| Apr-28 2025 | $0.117047 | $0.114028 | $0.119679 | $0.119388 | $1,239,928 | $17,231,596 |
| Apr-27 2025 | $0.119681 | $0.112728 | $0.122443 | $0.120405 | $968,564 | $17,619,322 |
| Apr-26 2025 | $0.122298 | $0.116988 | $0.123119 | $0.117118 | $910,852 | $18,004,663 |
| Apr-25 2025 | $0.118029 | $0.114727 | $0.123332 | $0.114727 | $1,759,079 | $17,376,198 |
| Apr-24 2025 | $0.114026 | $0.102528 | $0.114026 | $0.109549 | $1,558,552 | $16,786,867 |
| Apr-23 2025 | $0.109473 | $0.102898 | $0.111543 | $0.106098 | $1,987,740 | $16,116,583 |
| Apr-22 2025 | $0.105372 | $0.099993 | $0.111592 | $0.099993 | $2,637,785 | $15,512,769 |
| Apr-21 2025 | $0.100189 | $0.100189 | $0.10533 | $0.103771 | $1,812,559 | $14,749,794 |
| Apr-20 2025 | $0.103001 | $0.100853 | $0.104475 | $0.10432 | $922,041 | $15,163,698 |
| Apr-19 2025 | $0.104617 | $0.100776 | $0.104617 | $0.100776 | $962,060 | $15,401,608 |
| Apr-18 2025 | $0.099368 | $0.095423 | $0.101943 | $0.097336 | $898,898 | $14,628,832 |
| Apr-17 2025 | $0.097925 | $0.096904 | $0.099163 | $0.099163 | $1,349,988 | $14,416,473 |
| Apr-16 2025 | $0.099575 | $0.096789 | $0.103642 | $0.100829 | $1,642,170 | $14,161,470 |