시가총액 $2.15T
2.72%
볼륨 24시간 $73.10B
BTC % 58.293%
0.04%
ETH % 9.14126%
1.51%
코인
34.665
거래소
204
실시간
Boson Protocol (BOSON) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Boson Protocol (BOSON) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,883 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.02523 | $0.0252 | $0.026365 | $0.025754 | $11,093 | $4,300,794 |
| Jun-05 2026 | $0.025786 | $0.0238 | $0.027832 | $0.0246 | $56,700 | $4,395,682 |
| Jun-04 2026 | $0.02464 | $0.02426 | $0.0258 | $0.02562 | $7,727 | $4,200,221 |
| Jun-03 2026 | $0.02562 | $0.02562 | $0.02643 | $0.02583 | $5,913 | $4,367,275 |
| Jun-02 2026 | $0.02583 | $0.02583 | $0.02843 | $0.02797 | $11,888 | $4,403,072 |
| Jun-01 2026 | $0.02797 | $0.02657 | $0.02822 | $0.02666 | $12,570 | $4,767,864 |
| May-30 2026 | $0.02666 | $0.02623 | $0.02675 | $0.02671 | $5,835 | $4,544,557 |
| May-29 2026 | $0.02671 | $0.02619 | $0.02687 | $0.02687 | $16,669 | $4,553,080 |
| May-28 2026 | $0.02741 | $0.02708 | $0.02741 | $0.02708 | $5,467 | $4,672,404 |
| May-27 2026 | $0.02735 | $0.02729 | $0.02752 | $0.02752 | $5,089 | $4,662,177 |
| May-26 2026 | $0.02746 | $0.02746 | $0.02846 | $0.02793 | $5,307 | $4,680,928 |
| May-25 2026 | $0.02726 | $0.02714 | $0.02729 | $0.02729 | $5,307 | $4,646,835 |
| May-24 2026 | $0.02729 | $0.0269 | $0.02754 | $0.02732 | $5,265 | $4,651,949 |
| May-23 2026 | $0.02732 | $0.02651 | $0.02766 | $0.02766 | $5,470 | $4,657,063 |
| May-22 2026 | $0.027725 | $0.027725 | $0.028513 | $0.028053 | $70,389 | $4,726,159 |