Boson Protocol (BOSON) historical data and Live price

Boson Protocol

BOSON

$ 0.582157 -8.118 %

0.00000906 BTC

MARKET CAP
72.965 M

24H VOLUME
1.818 M

CIRC.SUPPLY
125.335 M

MAX SUPPLY
200 M

BOSON

USD

Rank518

1H -0.37 %

24H -8.12 %

7D 21.81 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.639	0.656	0.581	0.581	1,990,334.23	72,842,115.07
4/23/24	0.7	0.7	0.633	0.639	1,959,003.29	80,097,909.85
4/22/24	0.648	0.731	0.647	0.7	2,321,094.22	87,781,116.91
4/21/24	0.633	0.695	0.633	0.648	2,063,052.84	81,190,495.34
4/20/24	0.554	0.633	0.529	0.633	1,897,110.74	79,363,163.11
4/19/24	0.529	0.56	0.49	0.554	1,608,586.99	69,428,078.85
4/18/24	0.477	0.572	0.473	0.529	1,727,070.6	66,335,467.68
4/17/24	0.53	0.53	0.477	0.477	1,442,137.33	59,834,134.13
4/16/24	0.555	0.557	0.507	0.53	1,468,787.81	66,403,667.86
4/15/24	0.587	0.627	0.53	0.555	2,227,169.22	69,558,728.23
4/14/24	0.529	0.588	0.477	0.587	2,617,375.31	73,560,574.62
4/13/24	0.56	0.653	0.451	0.529	2,854,437.06	66,315,597.39
4/12/24	0.645	0.656	0.507	0.561	2,506,333.92	70,294,804.18
4/11/24	0.674	0.68	0.636	0.645	1,843,978.96	80,895,535.27
4/10/24	0.717	0.733	0.653	0.674	2,105,142.79	84,482,451.07
4/9/24	0.699	0.722	0.638	0.718	2,377,803.85	88,939,344.87
4/8/24	0.639	0.755	0.623	0.701	2,748,016.07	86,836,768.41
4/7/24	0.602	0.662	0.546	0.639	2,503,785.96	79,201,033.33
4/6/24	0.575	0.605	0.567	0.602	1,912,436.88	74,588,494.64
4/5/24	0.624	0.627	0.564	0.578	2,744,221.76	71,300,303.73
4/4/24	0.62	0.653	0.6	0.624	3,167,720.43	77,362,135.89
4/3/24	0.653	0.671	0.605	0.62	3,653,910.38	76,827,785.63
4/2/24	0.74	0.744	0.648	0.653	3,890,321.23	80,944,552.73
4/1/24	0.824	0.826	0.715	0.74	4,168,634.81	91,739,363.34
3/31/24	0.817	0.863	0.757	0.824	4,764,688.31	102,127,607.48
3/30/24	0.73	0.846	0.692	0.817	6,011,546.95	101,298,081.61
3/29/24	0.829	0.829	0.698	0.73	5,014,525.22	90,525,478.53
3/28/24	0.901	0.93	0.811	0.829	5,898,914.95	102,684,372.18
3/27/24	0.672	0.925	0.661	0.901	9,263,273.48	109,834,719.93
3/26/24	0.729	0.731	0.56	0.674	6,368,380.55	82,207,804.2
3/25/24	0.522	0.734	0.512	0.728	4,613,279.38	88,761,680.71
3/24/24	0.553	0.575	0.506	0.522	2,077,927.34	59,439,303.52
3/23/24	0.508	0.59	0.488	0.553	3,341,154.14	63,069,473.37
3/22/24	0.445	0.518	0.4	0.509	3,744,382.86	57,885,913.44
3/21/24	0.352	0.456	0.342	0.446	4,323,726.23	50,803,389.5
3/20/24	0.274	0.353	0.274	0.352	1,584,150.26	40,120,267.72
3/19/24	0.278	0.305	0.268	0.274	1,484,903.77	31,198,122.34
3/18/24	0.305	0.311	0.278	0.278	1,352,016.07	31,730,600.61
3/17/24	0.297	0.319	0.278	0.306	1,417,832.04	34,842,030.34
3/16/24	0.313	0.327	0.293	0.297	1,356,627.3	33,834,335.99
3/15/24	0.339	0.339	0.296	0.313	2,048,390.21	35,634,052.12
3/14/24	0.345	0.358	0.331	0.339	1,428,105.21	38,601,191.96
3/13/24	0.353	0.377	0.343	0.345	1,503,444.73	39,330,530.14
3/12/24	0.381	0.386	0.351	0.354	1,596,852.72	40,277,468.42
3/11/24	0.374	0.407	0.353	0.381	1,657,943.98	43,396,072.23
3/10/24	0.403	0.423	0.363	0.374	1,465,585.84	42,588,690.02
3/9/24	0.359	0.416	0.355	0.403	1,786,801.93	45,883,472.24
3/8/24	0.349	0.364	0.33	0.359	1,856,369.53	40,899,746.52
3/7/24	0.376	0.376	0.339	0.349	1,493,216.63	39,768,240.37
3/6/24	0.367	0.386	0.34	0.376	1,519,791.51	42,787,705.32
3/5/24	0.412	0.421	0.321	0.367	1,889,568.59	41,864,762.85
3/4/24	0.366	0.439	0.347	0.412	2,309,848.71	46,973,020.91
3/3/24	0.386	0.393	0.336	0.366	1,506,415.01	41,756,364.32
3/2/24	0.322	0.418	0.316	0.386	2,777,787.66	43,940,605.91
3/1/24	0.284	0.322	0.27	0.322	1,546,280.93	36,645,247.67
2/29/24	0.331	0.339	0.282	0.285	1,533,953.29	32,475,555.45
2/28/24	0.272	0.337	0.272	0.331	1,539,686.35	37,649,022.64
2/27/24	0.255	0.29	0.25	0.272	1,273,284.17	30,634,312.92
2/26/24	0.244	0.255	0.239	0.255	722,501.57	28,695,937.59
2/25/24	0.245	0.248	0.239	0.244	701,473.11	27,474,886.9
2/24/24	0.239	0.245	0.238	0.245	624,179.84	27,579,735.85
2/23/24	0.253	0.26	0.236	0.239	691,449.45	26,938,289.19
2/22/24	0.237	0.255	0.228	0.254	777,583.66	28,558,186.79
2/21/24	0.241	0.242	0.23	0.238	733,579.79	26,787,279.23
2/20/24	0.25	0.25	0.227	0.242	783,299.5	27,204,728.83
2/19/24	0.244	0.251	0.236	0.25	690,803.02	28,173,477.4
2/18/24	0.229	0.245	0.229	0.244	566,316.52	27,491,120.24
2/17/24	0.237	0.237	0.226	0.229	551,018.17	25,754,830.58
2/16/24	0.232	0.242	0.228	0.237	602,690.08	26,712,894.47
2/15/24	0.251	0.251	0.23	0.232	712,604.47	26,107,736.72
2/14/24	0.236	0.252	0.223	0.251	721,676.64	28,264,241.94
2/13/24	0.237	0.238	0.221	0.236	636,810.79	26,599,945.77
2/12/24	0.219	0.238	0.214	0.237	608,968.75	26,719,706.61
2/11/24	0.218	0.22	0.215	0.219	543,468.96	24,623,363.62
2/10/24	0.215	0.219	0.215	0.218	546,689.58	24,527,217.58
2/9/24	0.211	0.216	0.21	0.215	542,413.97	24,235,323.63
2/8/24	0.215	0.218	0.208	0.211	595,918.63	23,796,200.73
2/7/24	0.211	0.219	0.21	0.215	517,042.07	24,164,120.21
2/6/24	0.211	0.214	0.21	0.211	457,368.13	23,801,827.83
2/5/24	0.21	0.214	0.21	0.211	468,855.08	23,744,925.8
2/4/24	0.219	0.219	0.21	0.21	455,741.07	23,655,976
2/3/24	0.208	0.221	0.207	0.219	635,959.17	24,680,765.05
2/2/24	0.204	0.223	0.204	0.208	639,830.71	23,384,494.15
2/1/24	0.213	0.22	0.203	0.204	564,996.86	23,017,670.89
1/31/24	0.224	0.227	0.211	0.213	599,435.41	24,004,761.69
1/30/24	0.232	0.232	0.218	0.224	650,174.73	24,999,243.16
1/29/24	0.221	0.234	0.21	0.232	617,712.31	25,895,524.35
1/28/24	0.22	0.227	0.21	0.221	621,274.75	24,637,903.02
1/27/24	0.213	0.225	0.206	0.22	662,856.58	24,612,034.96
1/26/24	0.201	0.217	0.201	0.213	590,313.66	23,766,064.48

Similar Coins