時価総額 $2.24T
-0.41%
ボリューム24h $70.01B
0.05%
BTC % 58.9845%
0.44%
ETH % 10.3207%
-0.53%
硬貨
34.665
取引所
204
ライブ
Boson Protocol (BOSON) 履歴価格、日付別ボリュームデータ 米ドル - USD
Boson Protocol (BOSON) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,928 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.021917 | $0.021048 | $0.02534 | $0.02462 | $31,274 | $3,736,136 |
| Jul-20 2026 | $0.02464 | $0.0216 | $0.02494 | $0.02412 | $35,335 | $4,200,221 |
| Jul-19 2026 | $0.02412 | $0.02412 | $0.02632 | $0.02492 | $13,771 | $4,111,580 |
| Jul-18 2026 | $0.02494 | $0.02482 | $0.02696 | $0.02626 | $6,122 | $4,251,360 |
| Jul-17 2026 | $0.02626 | $0.02414 | $0.02632 | $0.02414 | $13,410 | $4,476,371 |
| Jul-16 2026 | $0.02418 | $0.0227 | $0.0248 | $0.02402 | $13,250 | $4,121,807 |
| Jul-15 2026 | $0.02402 | $0.02388 | $0.02489 | $0.02488 | $6,388 | $4,094,533 |
| Jul-14 2026 | $0.02488 | $0.0238 | $0.02494 | $0.0243 | $10,615 | $4,241,132 |
| Jul-13 2026 | $0.02546 | $0.02546 | $0.02651 | $0.02602 | $5,033 | $4,340,001 |
| Jul-12 2026 | $0.02602 | $0.02602 | $0.028593 | $0.0275 | $11,780 | $4,435,460 |
| Jul-11 2026 | $0.0275 | $0.027341 | $0.029316 | $0.027795 | $15,219 | $4,687,746 |
| Jul-10 2026 | $0.027795 | $0.02626 | $0.029166 | $0.026358 | $409,332 | $4,738,184 |
| Jul-09 2026 | $0.026318 | $0.025948 | $0.027722 | $0.027444 | $428,809 | $4,486,426 |
| Jul-08 2026 | $0.027462 | $0.025389 | $0.02832 | $0.026721 | $167,113 | $4,681,353 |
| Jul-07 2026 | $0.026928 | $0.026928 | $0.029875 | $0.029277 | $113,075 | $4,590,312 |