Boson Token Historical Data - BOSONEUR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Boson Token (Cryptocurrency:BOSONEUR)
Boson Token (Cryptocurrency:BOSONEUR) Historical

Boson Token (BOSONEUR)

0.304222

-0.001219

( -0.40% )

Updated: 20:03:46

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.30550185	6.6E-5	0.02	0.30529966	0.30905434	0.29849993	0
1714002600	0.30543586	-0.009704	-3.08	0.31598748	0.31838559	0.30203891	0
1713916200	0.31514008	-0.003782	-1.19	0.31852108	0.32020799	0.31348527	0
1713829800	0.31892184	0.00856361	2.76	0.30239208	0.32055663	0.11968911	0
1713743400	0.31035823	0.00034372	0.11	0.30926069	0.31395995	0.30685557	0
1713657000	0.31001451	0.00434233	1.42	0.30389088	0.31232535	0.30144557	0
1713570600	0.30567218	0.00241767	0.80	0.30239208	0.31227776	0.28718276	0
1713484200	0.30325451	0.01089193	3.73	0.29266301	0.30522621	0.28953581	0
1713397800	0.29236258	-0.01246	-4.09	0.30539857	0.30848904	0.28531794	0
1713311400	0.30482245	0.00152888	0.50	0.30357064	0.30739588	0.29525976	0
1713225000	0.30329357	-0.010307	-3.29	0.32373072	0.32552289	0.2996946	0
1713138600	0.31360074	0.0003553	0.11	0.30892023	0.32007556	0.29954026	0
1713052200	0.31324544	-0.008241	-2.56	0.3218534	0.32675413	0.29776303	0
1712965800	0.32148647	-0.010322	-3.11	0.33212024	0.33799272	0.31467353	0
1712879400	0.33180832	-0.001764	-0.53	0.33294116	0.33677463	0.32974107	0
1712793000	0.333572	0.00955914	2.95	0.32373072	0.33607435	0.31772372	0
1712706600	0.32401286	-0.01073	-3.21	0.33483936	0.3352454	0.31994348	0
1712620200	0.33474258	0.00906658	2.78	0.32133321	0.34061908	0.31066313	0
1712533800	0.325676	0.00206543	0.64	0.32306209	0.32947869	0.32306209	0
1712447400	0.32361057	0.00471337	1.48	0.31776416	0.32641951	0.31647323	0
1712361000	0.3188972	-0.002093	-0.65	0.32133321	0.32219615	0.31066313	0
1712274600	0.32099056	0.01057087	3.41	0.30926897	0.32395668	0.30550612	0
1712188200	0.31041969	0.0011972	0.39	0.30953953	0.31459627	0.30514676	0
1712101800	0.30922249	-0.021057	-6.38	0.3296639	0.3296639	0.30528768	0
1712015400	0.33027919	-0.005345	-1.59	0.30449387	0.33060187	0.30449387	0
1711929000	0.33562386	0.00737977	2.25	0.3282475	0.33596879	0.3282475	0
1711842600	0.32824409	-0.000974	-0.30	0.32993655	0.33103484	0.3281363	0
1711756200	0.32921849	-0.003577	-1.07	0.33323784	0.33401543	0.32575403	0
1711669800	0.33279588	0.00817337	2.52	0.32619223	0.33614497	0.32393087	0
1711583400	0.32462251	-0.003519	-1.07	0.32774509	0.33562544	0.32129994	0
1711497000	0.32814127	0.00140583	0.43	0.32677257	0.33391403	0.32574966	0
1711410600	0.32673544	0.01054827	3.34	0.30449387	0.33258252	0.30449387	0
1711324200	0.31618717	0.01371381	4.53	0.301752	0.31706113	0.30057465	0
1711237800	0.30247336	0.0036922	1.24	0.29974138	0.31026608	0.29664355	0
1711151400	0.29878116	-0.007515	-2.45	0.3075655	0.31227283	0.2937259	0
1711065000	0.30629606	-0.009241	-2.93	0.31506287	0.31724594	0.30353508	0
1710978600	0.31553668	0.02499162	8.60	0.29003127	0.31691072	0.28414472	0
1710892200	0.29054506	-0.025928	-8.19	0.31661674	0.31843766	0.28767151	0
1710805800	0.31647343	-0.002627	-0.82	0.30449387	0.32002349	0.11968911	0
1710719400	0.31910055	0.01342659	4.39	0.30449387	0.32174754	0.30097465	0
1710633000	0.30567396	-0.019611	-6.03	0.3249996	0.32689236	0.30340543	0
1710546600	0.3252853	-0.009284	-2.77	0.33874679	0.34240724	0.30679644	0
1710460200	0.33456935	-0.004491	-1.32	0.33874679	0.34240724	0.32112645	0
1710373800	0.33906084	0.00670687	2.02	0.33298577	0.34234145	0.33175834	0
1710287400	0.33235397	-0.000339	-0.10	0.33251043	0.33781492	0.32323719	0
1710201000	0.3326925	0.012065	3.76	0.31075401	0.33719516	0.30999638	0
1710114600	0.3206275	0.00274371	0.86	0.31788958	0.32483557	0.3175	0
1710028200	0.31788379	0.00100863	0.32	0.3174812	0.31883202	0.3157982	0
1709941800	0.31687516	0.00598181	1.92	0.31075401	0.3233581	0.30813248	0
1709855400	0.31089335	0.00261858	0.85	0.30802173	0.31667505	0.30640954	0
1709769000	0.30827477	0.00655432	2.17	0.2983421	0.31692088	0.29455287	0
1709682600	0.30172045	-0.015195	-4.79	0.31874988	0.3216752	0.25269952	0
1709596200	0.3169159	0.0217679	7.38	0.29007546	0.31928678	0.28606846	0
1709509800	0.295148	0.00439908	1.51	0.290068	0.29612986	0.28767303	0
1709423400	0.29074892	-0.002169	-0.74	0.29217218	0.29253835	0.28876736	0
1709337000	0.29291818	0.004683	1.62	0.28704016	0.2954147	0.28503631	0
1709250600	0.28823518	-0.004214	-1.44	0.29007546	0.29812996	0.284096	0
1709164200	0.29244945	0.02561341	9.60	0.26698956	0.29864009	0.26593378	0
1709077800	0.26683604	0.01276005	5.02	0.25452882	0.26941272	0.25401564	0
1708991400	0.25407599	0.01107364	4.56	0.24585071	0.25591775	0.11968911	0
1708905000	0.24300235	0.00108828	0.45	0.2419449	0.24372625	0.24083792	0
1708818600	0.24191407	0.00318049	1.33	0.23825667	0.24266047	0.2377186	0
1708732200	0.23873358	-0.00187	-0.78	0.24083553	0.24180292	0.23727973	0
1708645800	0.24060383	-0.002942	-1.21	0.24304462	0.24424198	0.2391664	0
1708559400	0.24354541	-0.002271	-0.92	0.24585071	0.24620062	0.23823366	0
1708473000	0.24581617	0.0018128	0.74	0.24418549	0.24890989	0.23896721	0
1708386600	0.24400337	-0.001503	-0.61	0.24492356	0.24824512	0.24375795	0
1708300200	0.24550634	0.00152913	0.63	0.2435352	0.24681555	0.24147277	0
1708213800	0.24397721	-0.002162	-0.88	0.24601073	0.24614591	0.23867364	0
1708127400	0.2461389	0.00098943	0.40	0.24492356	0.24824512	0.24375795	0
1708041000	0.24514947	-0.000382	-0.16	0.24571396	0.24913904	0.24211788	0
1707954600	0.24553138	0.0097852	4.15	0.23568538	0.24643862	0.23384352	0
1707868200	0.23574618	0.00047757	0.20	0.23487588	0.23706836	0.22902672	0
1707781800	0.23526861	0.00949604	4.21	0.20261265	0.23661176	0.20132608	0
1707695400	0.22577257	0.00192187	0.86	0.22345777	0.22764628	0.2233553	0
1707609000	0.2238507	0.00471093	2.15	0.21955211	0.22591511	0.21742908	0
1707522600	0.21913977	0.00547497	2.56	0.21405794	0.22644201	0.21333886	0
1707436200	0.2136648	0.00500294	2.40	0.2089216	0.21471554	0.20883372	0
1707349800	0.20866186	0.00513481	2.52	0.20363738	0.20911403	0.20199035	0
1707263400	0.20352705	0.00169957	0.84	0.20191724	0.20499324	0.20121986	0
1707177000	0.20182748	0.00125608	0.63	0.20261265	0.20554193	0.20014371	0
1707090600	0.2005714	-0.001888	-0.93	0.20261265	0.20310815	0.19963384	0
1707004200	0.20245948	-0.00064	-0.32	0.20329987	0.2040796	0.20218115	0
1706917800	0.20309941	0.00186055	0.92	0.20140101	0.20408117	0.20003841	0
1706831400	0.20123886	0.00099593	0.50	0.2002092	0.20205461	0.19692025	0
1706745000	0.20024293	-5.0E-5	-0.02	0.20165278	0.20488843	0.19875332	0
1706658600	0.20029271	-0.002657	-1.31	0.20296632	0.20539283	0.20029271	0
1706572200	0.20294945	0.00602757	3.06	0.192656	0.2035556	0.18816828	0
1706485800	0.19692188	-0.000488	-0.25	0.19733884	0.20056713	0.19518497	0
1706399400	0.19741022	0.0013395	0.68	0.19590004	0.19784847	0.19398975	0
1706313000	0.19607072	0.00892474	4.77	0.18731265	0.19750059	0.18664417	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions