Boson Token Historical Data - BOSONUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
LATK
Boson Token (LAToken:BOSONUSDT)
Boson Token (LAToken:BOSONUSDT) Historical

Boson Token (BOSONUSDT)

0.542967

-0.034845

( -6.03% )

Updated: 19:10:24

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
1714348680	0.57781178	0.03489177	6.43	0.54378156	0.62195713	0.54116001	4482
1714262280	0.54292001	-0.02106	-3.73	0.56253472	0.56497998	0.52696002	4726
1714175880	0.56398001	-0.07438	-11.65	0.63709818	0.64450999	0.55515001	3926
1714089480	0.63836001	0.05979763	10.34	0.58254998	0.64989999	0.56659682	4247
1714003080	0.57856238	-0.059754	-9.36	0.64024998	0.65861015	0.57856238	4108
1713916620	0.63831639	-0.065704	-9.33	0.69810998	0.69810998	0.63030001	3929
1713830280	0.70401998	0.05611999	8.66	0.64820999	0.73115999	0.64709154	3894
1713743880	0.64789999	0.01923997	3.06	0.63220001	0.69677998	0.63143182	4032
1713657480	0.62866002	0.07703	13.96	0.55342999	0.63438188	0.52628481	5105
1713571080	0.55163002	0.02203001	4.16	0.52813001	0.56046622	0.48789001	4902
1713484680	0.52960001	0.05309002	11.14	0.47650001	0.57368999	0.46962001	4764
1713398280	0.47650999	-0.05304	-10.02	0.52675001	0.53084999	0.47533185	5109
1713311880	0.52955002	-0.02689	-4.83	0.55198207	0.55624998	0.50504001	4896
1713225480	0.55643998	-0.02991	-5.10	0.58545031	0.62760999	0.52929001	5070
1713139080	0.58634998	0.06143996	11.70	0.53746002	0.58837754	0.47430002	4916
1713052620	0.52491002	-0.03496	-6.24	0.55935568	0.65291547	0.44888001	4588
1712966280	0.55987001	-0.08367	-13.00	0.64362002	0.65928999	0.50797001	4475
1712879880	0.64354001	-0.03042	-4.51	0.67266262	0.67965999	0.63318324	4281
1712793480	0.67395998	-0.044496	-6.19	0.71845604	0.73295159	0.65265486	4182
1712707020	0.71845604	0.01956898	2.80	0.70329002	0.72373656	0.63640001	3909
1712620680	0.69888706	0.05729704	8.93	0.63937001	0.75274998	0.62061425	3936
1712534280	0.64159002	0.04025	6.69	0.60174999	0.66192341	0.54419002	4496
1712447880	0.60134002	0.02326004	4.02	0.57035999	0.60543999	0.56527222	3925
1712361480	0.57807998	-0.0437	-7.03	0.6242	0.62651287	0.56160002	4608
1712275080	0.62177998	0.00447997	0.73	0.62210999	0.65154999	0.59825477	4478
1712188680	0.61730001	-0.03768	-5.75	0.65312255	0.66848999	0.60234001	4453
1712102280	0.65498001	-0.08164	-11.08	0.7403029	0.74188999	0.64667944	4121
1712015880	0.73661981	-0.092934	-11.20	0.82243922	0.82393999	0.71286001	3461
1711929480	0.82955403	0.00880404	1.07	0.82213014	0.86119999	0.75506002	3207
1711843080	0.82074999	0.09042	12.38	0.73274451	0.84765998	0.69075001	3813
1711756620	0.73032999	-0.09523	-11.54	0.82550999	0.82675846	0.69417373	3586
1711670280	0.82556001	-0.07985	-8.82	0.88589002	0.93454319	0.80677947	2836
1711583880	0.90540998	0.23285996	34.62	0.67037508	0.92894999	0.66908999	2249
1711497480	0.67255002	-0.059537	-8.13	0.73208673	0.73208673	0.56100001	3872
1711411080	0.73208675	0.21108673	40.52	0.52234886	0.735098	0.51069868	3819
1711324680	0.52100002	-0.03266	-5.90	0.55365989	0.57748999	0.50476001	4031
1711238280	0.55365989	0.03627988	7.01	0.50310432	0.59130623	0.48575204	4534
1711151880	0.51738001	0.07273473	16.36	0.44594999	0.51862143	0.39796001	5206
1711065480	0.44464528	0.0917953	26.02	0.35157002	0.45508998	0.34213001	5781
1710979080	0.35284998	0.08148112	30.03	0.27465488	0.35430999	0.27465488	6999
1710892680	0.27136886	-0.006671	-2.40	0.27792473	0.30442758	0.26693001	7353
1710806280	0.27803999	-0.02769	-9.06	0.30741999	0.31211999	0.27606001	7451
1710719880	0.30572998	0.00882	2.97	0.29690998	0.31907999	0.27659763	7133
1710633480	0.29690998	-0.01526	-4.89	0.31209002	0.32795999	0.29266945	7497
1710547080	0.31217002	-0.027446	-8.08	0.33855998	0.34125809	0.29606926	6926
1710460680	0.33961624	-0.017006	-4.77	0.35118998	0.35165999	0.32981001	2855
1710374280	0.35662182	-0.024808	-6.50	0.35662182	0.35662182	0.35662182	29
1710287820	0.38142998	0.00129997	0.34	0.37958002	0.38623998	0.37600001	2907
1710201480	0.38013001	0.00773003	2.08	0.37434001	0.40783999	0.35168001	12599
1710115080	0.37239998	-0.03059	-7.59	0.40095998	0.42334999	0.36066002	11453
1710028680	0.40298998	0.04293999	11.93	0.35926998	0.41665999	0.35443001	13019
1709942220	0.36004999	0.01164998	3.34	0.34930999	0.36025999	0.32961001	13265
1709855880	0.34840001	-0.02677	-7.14	0.37382001	0.37530999	0.33795002	13651
1709769480	0.37517001	0.00706999	1.92	0.36870999	0.38710999	0.34000001	10891
1709683080	0.36810002	-0.0389	-9.56	0.40918998	0.41999999	0.32387001	9711
1709596680	0.40699998	0.04177	11.44	0.36815998	0.43668999	0.34705001	13125
1709510280	0.36522998	-0.01845	-4.81	0.38296002	0.39438998	0.33457998	10621
1709423880	0.38368002	0.06472003	20.29	0.32144998	0.41993998	0.31611001	10318
1709337480	0.31895999	0.03509997	12.37	0.28550998	0.32485999	0.26826001	14494
1709251080	0.28386002	-0.0439	-13.39	0.33306998	0.33999999	0.28169001	14415
1709164680	0.32776001	0.05601003	20.61	0.27174999	0.33538999	0.27154001	7293
1709078280	0.27174998	0.01655997	6.49	0.25386001	0.29182999	0.24949002	7481
1708991880	0.25519001	0.01187	4.88	0.24087002	0.25588999	0.23946001	6133
1708905480	0.24332001	-0.002383	-0.97	0.24651999	0.24856056	0.23783338	8896
1708819080	0.24570265	0.00613264	2.56	0.24067999	0.2471522	0.23763001	6315
1708732680	0.23957001	-0.01478	-5.81	0.25432002	0.25909715	0.2353783	6562
1708646280	0.25435002	0.01804	7.63	0.23574002	0.25554999	0.22824002	3654
1708559880	0.23631002	-0.0073	-3.00	0.2416646	0.24274437	0.22937001	3843
1708473480	0.24360999	-0.00706	-2.82	0.24922617	0.25011366	0.22679001	4363
1708387080	0.25066998	0.01679997	7.18	0.24013002	0.25164999	0.23655001	3208
1708300680	0.23387001	0.00311003	1.35	0.23020001	0.23534999	0.23020001	773
1708214280	0.23075998	-0.00619	-2.61	0.23609998	0.23609999	0.22601001	3605
1708127880	0.23695002	0.00619001	2.68	0.23008002	0.24354999	0.22817001	2967
1708041480	0.23076001	-0.01993	-7.95	0.24998998	0.24998999	0.23004001	3216
1707955080	0.25068998	0.01347996	5.68	0.23735001	0.25218999	0.22261001	4032
1707868680	0.23721002	-0.00049	-0.21	0.23750002	0.23842157	0.22011001	2960
1707782220	0.23769999	0.0177	8.05	0.21924001	0.23852998	0.21342001	2670
1707695880	0.21999999	0.00119997	0.55	0.21900002	0.22235999	0.21510001	3387
1707609480	0.21880002	0.00389	1.81	0.21505999	0.22018999	0.21481001	2964
1707523080	0.21491002	0.00302004	1.43	0.21100001	0.21788999	0.21100001	3694
1707436680	0.21188998	-0.00272	-1.27	0.21466001	0.21828999	0.20800001	2997
1707350280	0.21461001	0.00309999	1.47	0.21188956	0.21897464	0.20961001	2258
1707263880	0.21151002	0	0.00	0.21160999	0.21435973	0.20980001	2278
1707177480	0.21151002	0.00063003	0.30	0.21096998	0.21428999	0.20920001	2753
1707091020	0.21087999	-0.00831	-3.79	0.21914001	0.21918999	0.20974001	3129
1707004680	0.21918998	0.01157996	5.58	0.20778883	0.22102999	0.20666001	2603
1706918280	0.20761002	0.00392004	1.92	0.20640001	0.22409999	0.20501001	3360
1706831880	0.20368998	-0.0095	-4.46	0.21421002	0.22133999	0.20257001	3071
1706745420	0.21318999	-0.01091	-4.87	0.22431999	0.22649999	0.21050001	4367
1706659080	0.22409998	-0.00716	-3.10	0.23216854	0.23216854	0.21713002	4135
1706572680	0.23125998	0.01074026	4.87	0.22051972	0.23611999	0.21014367	4536
1706486280	0.22051972	0.00068718	0.31	0.22015796	0.22858999	0.20866002	4588
1706399880	0.21983254	0.00891255	4.23	0.21306998	0.22578999	0.20567001	4821

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