Boson Token Historical Data - BOSONUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Boson Token (BOSONUSD)

0.325829

-0.00072

( -0.22% )

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	0.12791737	64.6337391619	0.19791114	0.21018749	0.09730172	1844.53564661	CX
156	0.32581996	3810759.76608	8.55E-6	5.00093881	8.55E-6	19958.9930055	CX
260	0.32581996	3810759.76608	8.55E-6	5.00093881	8.55E-6	19958.9930055	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.326136	-0.011092	-3.29	0.33736564	0.34074348	0.32291817	0
1713916200	0.33722838	-0.002481	-0.73	0.3393473	0.34135176	0.33461177	0
1713829800	0.3397095	0.00956224	2.90	0.32988417	0.34162994	0.32854534	0
1713743400	0.33014726	0.00038917	0.12	0.3290824	0.33369737	0.32651329	0
1713657000	0.32975809	0.0043876	1.35	0.32423227	0.33246486	0.32133148	0
1713570600	0.32537049	0.0027179	0.84	0.32198939	0.33272222	0.30277816	0
1713484200	0.32265259	0.01112607	3.57	0.31131758	0.32578771	0.30910697	0
1713397800	0.31152652	-0.012174	-3.76	0.32432731	0.32744603	0.30412049	0
1713311400	0.32370003	0.00143078	0.44	0.32219351	0.32655367	0.31355761	0
1713225000	0.32226925	-0.011953	-3.58	0.32674468	0.33957966	0.31581912	0
1713138600	0.33422214	0.00663423	2.03	0.32674468	0.33450804	0.31581912	0
1713052200	0.32758791	-0.013427	-3.94	0.34084641	0.34515978	0.312938	0
1712965800	0.34101532	-0.014943	-4.20	0.35564572	0.36167308	0.33542224	0
1712879400	0.35595783	-0.002472	-0.69	0.35844149	0.36199028	0.35340742	0
1712793000	0.35843016	0.00700786	1.99	0.35110399	0.36113186	0.34311518	0
1712706600	0.3514223	-0.012862	-3.53	0.36376005	0.3644714	0.34685691	0
1712620200	0.36428451	0.01155629	3.28	0.34810146	0.36922278	0.34485173	0
1712533800	0.35272822	0.00243378	0.69	0.35003734	0.35689311	0.35003165	0
1712447400	0.35029444	0.00489727	1.42	0.34429105	0.35353066	0.34290177	0
1712361000	0.34539717	-0.002355	-0.68	0.34810146	0.34907225	0.3353596	0
1712274600	0.34775246	0.01175918	3.50	0.33564062	0.35205588	0.33078099	0
1712188200	0.33599328	0.00340381	1.02	0.33272663	0.3400108	0.32814768	0
1712101800	0.33258947	-0.022367	-6.30	0.3538763	0.3538763	0.32808738	0
1712015400	0.35495646	-0.007093	-1.96	0.35561229	0.35920217	0.34653626	0
1711929000	0.36204906	0.00815732	2.31	0.35423784	0.36230697	0.35418054	0
1711842600	0.35389174	-0.001193	-0.34	0.35485801	0.35735427	0.35355784	0
1711756200	0.35508453	-0.004382	-1.22	0.35950535	0.36032257	0.35104969	0
1711669800	0.35946633	0.00776396	2.21	0.35307229	0.36377554	0.35027356	0
1711583400	0.35170237	-0.003896	-1.10	0.35561229	0.36421146	0.34737045	0
1711497000	0.35559857	0.0003653	0.10	0.35448651	0.36348177	0.35263378	0
1711410600	0.35523327	0.01316629	3.85	0.34698254	0.36479327	0.30830865	0
1711324200	0.34206698	0.01514724	4.63	0.32553142	0.3432689	0.32431553	0
1711237800	0.32691974	0.00466517	1.45	0.32375205	0.33465521	0.32024035	0
1711151400	0.32225457	-0.010347	-3.11	0.33275117	0.33850117	0.31653744	0
1711065000	0.33260162	-0.011944	-3.47	0.34507942	0.34644817	0.32837368	0
1710978600	0.34454602	0.028562	9.04	0.3156876	0.34599463	0.30912048	0
1710892200	0.31598402	-0.028315	-8.22	0.34397299	0.34603847	0.31266384	0
1710805800	0.34429923	-0.002994	-0.86	0.34698254	0.36479327	0.30830865	0
1710719400	0.34729348	0.0159547	4.82	0.33345368	0.34963516	0.32808433	0
1710633000	0.33133878	-0.02238	-6.33	0.35336683	0.3556	0.33031323	0
1710546600	0.35371852	-0.009339	-2.57	0.34698254	0.36479327	0.30830865	0
1710460200	0.36305738	-0.008393	-2.26	0.37110182	0.37482139	0.34861784	0
1710373800	0.3714502	0.0083663	2.30	0.36271926	0.3744346	0.36239348	0
1710287400	0.3630839	-0.003476	-0.95	0.36741435	0.37069354	0.35173386	0
1710201000	0.36656035	0.01582217	4.51	0.34698254	0.37032864	0.30830865	0
1710114600	0.35073818	0.00267848	0.77	0.34791213	0.3555624	0.3468914	0
1710028200	0.3480597	0.00103886	0.30	0.34703039	0.34890831	0.3457194	0
1709941800	0.34702084	0.00622844	1.83	0.34029182	0.35578211	0.33770783	0
1709855400	0.3407924	0.00505978	1.51	0.3351852	0.3457702	0.3339816	0
1709769000	0.33573262	0.00880369	2.69	0.32375322	0.343408	0.31925422	0
1709682600	0.32692893	-0.017521	-5.09	0.34698254	0.35082246	0.30830865	0
1709596200	0.34445036	0.02446426	7.65	0.23050291	0.34788551	0.22993593	0
1709509800	0.3199861	0.00487558	1.55	0.31495862	0.3213165	0.31232734	0
1709423400	0.31511052	-0.002606	-0.82	0.31738437	0.31738437	0.31311931	0
1709337000	0.31771696	0.00555869	1.78	0.31088792	0.320802	0.3089245	0
1709250600	0.31215827	-0.005283	-1.66	0.31655029	0.3233806	0.30742234	0
1709164200	0.31744163	0.02789433	9.63	0.28976507	0.32511182	0.28824773	0
1709077800	0.2895473	0.01256381	4.54	0.27749596	0.29255928	0.27693726	0
1708991400	0.27698349	0.01401923	5.33	0.23050291	0.27918399	0.22993593	0
1708905000	0.26296426	0.00105338	0.40	0.26195401	0.2639314	0.26053506	0
1708818600	0.26191088	0.00349083	1.35	0.25781091	0.26258814	0.2569718	0
1708732200	0.25842005	-0.0022	-0.84	0.26060384	0.26158606	0.25673898	0
1708645800	0.26061959	-0.003312	-1.25	0.26307917	0.26429258	0.25877067	0
1708559400	0.26393119	-0.001819	-0.68	0.26547663	0.2661255	0.2574798	0
1708473000	0.26575009	0.0027873	1.06	0.26317534	0.26903334	0.25816798	0
1708386600	0.26296279	-0.001913	-0.72	0.23050291	0.26669949	0.22993593	0
1708300200	0.26487617	0.00202209	0.77	0.26235411	0.26618666	0.26024357	0
1708213800	0.26285408	-0.002457	-0.93	0.26498936	0.26521735	0.25743387	0
1708127400	0.26531077	0.00132537	0.50	0.26389167	0.26681993	0.26240282	0
1708041000	0.2639854	0.00043577	0.17	0.26333135	0.26851218	0.26091489	0
1707954600	0.26354963	0.01119301	4.44	0.25267574	0.26445601	0.25033142	0
1707868200	0.25235662	-0.001794	-0.71	0.25384328	0.25593786	0.24586168	0
1707781800	0.25415031	0.00934451	3.82	0.23050291	0.25567116	0.22993593	0
1707695400	0.2448058	0.0018674	0.77	0.24231615	0.24668322	0.24178864	0
1707609000	0.2429384	0.0033337	1.39	0.23993124	0.24469039	0.23827531	0
1707522600	0.2396047	0.00915111	3.97	0.23050291	0.2448851	0.22993593	0
1707436200	0.23045359	0.00547833	2.44	0.22564267	0.2317023	0.22538075	0
1707349800	0.22497526	0.00589635	2.69	0.21899158	0.22545212	0.21726271	0
1707263400	0.21907891	0.00241742	1.12	0.21668623	0.22021241	0.2160084	0
1707177000	0.21666149	0.00052985	0.25	0.16872061	0.22088744	0.16731245	0
1707090600	0.21613164	-0.002138	-0.98	0.21831757	0.21891111	0.21524335	0
1707004200	0.21826961	-0.001013	-0.46	0.21937055	0.22022572	0.21812168	0
1706917800	0.21928236	0.00064292	0.29	0.21881739	0.22062409	0.21632646	0
1706831400	0.21863944	0.00216048	1.00	0.2163318	0.21979031	0.21270473	0
1706745000	0.21647896	-0.001059	-0.49	0.21848414	0.22217984	0.21501953	0
1706658600	0.21753845	-0.002116	-0.96	0.2193609	0.22235947	0.2169668	0
1706572200	0.21965478	0.00605811	2.84	0.16872061	0.2199386	0.16731245	0
1706485800	0.21359667	-0.000435	-0.20	0.2140205	0.21738666	0.21141705	0
1706399400	0.21403142	0.00130267	0.61	0.2122744	0.21432286	0.21040633	0
1706313000	0.21272875	0.00991864	4.89	0.20279664	0.21452382	0.20239299	0
1706226600	0.20281011	-0.001191	-0.58	0.20348341	0.20449926	0.20079202	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