Cap Mercado $3.63T
-0.11%
Volume 24h $257.37B
0.04%
BTC % 58.98%
-0.67%
ETH % 9.07%
3.85%
Moedas
31.970
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Boson Protocol (BOSON), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.141688 | $0.135906 | $0.151636 | $0.135906 | $1,908,681 | $20,859,209 |
| May-27 2025 | $0.13522 | $0.129924 | $0.135904 | $0.131995 | $2,049,087 | $19,906,929 |
| May-26 2025 | $0.132022 | $0.130342 | $0.135358 | $0.133467 | $1,549,642 | $19,436,207 |
| May-25 2025 | $0.133782 | $0.128368 | $0.133782 | $0.129809 | $1,622,250 | $19,695,279 |
| May-24 2025 | $0.129131 | $0.129076 | $0.134323 | $0.1326 | $1,591,082 | $19,010,516 |
| May-23 2025 | $0.133594 | $0.119192 | $0.140026 | $0.128044 | $2,653,710 | $19,667,629 |
| May-22 2025 | $0.126326 | $0.118107 | $0.129831 | $0.118107 | $2,796,424 | $18,597,652 |
| May-21 2025 | $0.116468 | $0.112684 | $0.119308 | $0.112684 | $2,815,225 | $17,146,355 |
| May-20 2025 | $0.112647 | $0.109465 | $0.116162 | $0.109465 | $1,991,779 | $16,583,858 |
| May-19 2025 | $0.10929 | $0.10929 | $0.120891 | $0.120891 | $2,694,462 | $16,089,612 |
| May-18 2025 | $0.117635 | $0.116519 | $0.120273 | $0.118847 | $1,637,700 | $17,318,114 |
| May-17 2025 | $0.118242 | $0.118242 | $0.122542 | $0.1225 | $1,170,167 | $17,407,542 |
| May-16 2025 | $0.122871 | $0.122871 | $0.128406 | $0.123109 | $1,438,696 | $18,089,012 |
| May-15 2025 | $0.123893 | $0.123576 | $0.139604 | $0.139604 | $1,778,804 | $18,239,510 |
| May-14 2025 | $0.137913 | $0.136139 | $0.143532 | $0.141328 | $1,635,155 | $20,303,448 |