BOSON Coin Values BOSON
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-28 | $0.1450000 | $0.1518000 | $0.1581000 | $0.1377000 |
2023-09-29 | $0.1518000 | $0.1463000 | $0.1532000 | $0.1420000 |
2023-09-30 | $0.1463000 | $0.1465000 | $0.1546000 | $0.1431000 |
2023-10-01 | $0.1465000 | $0.1470000 | $0.1497000 | $0.1440000 |
2023-10-02 | $0.1470000 | $0.1479000 | $0.1554000 | $0.1460000 |
2023-10-03 | $0.1479000 | $0.1520000 | $0.1525000 | $0.1470000 |
2023-10-04 | $0.1520000 | $0.1633000 | $0.1637000 | $0.1477000 |
2023-10-05 | $0.1633000 | $0.1499000 | $0.1633000 | $0.1489000 |
2023-10-06 | $0.1499000 | $0.1505000 | $0.1542000 | $0.1483000 |
2023-10-07 | $0.1509000 | $0.1512000 | $0.1513000 | $0.1505000 |
2023-10-08 | $0.1498000 | $0.1491000 | $0.1553000 | $0.1443000 |
2023-10-09 | $0.1491000 | $0.1478000 | $0.1500000 | $0.1446000 |
2023-10-10 | $0.1478000 | $0.1420000 | $0.1502000 | $0.1410000 |
2023-10-11 | $0.1420000 | $0.1431000 | $0.1450000 | $0.1403000 |
2023-10-12 | $0.1431000 | $0.1394000 | $0.1440000 | $0.1389000 |
2023-10-13 | $0.1394000 | $0.1446000 | $0.1450000 | $0.1389000 |
2023-10-14 | $0.1446000 | $0.1500000 | $0.1500000 | $0.1421000 |
2023-10-15 | $0.1500000 | $0.1478000 | $0.1500000 | $0.1422000 |
2023-10-16 | $0.1478000 | $0.1470000 | $0.1505000 | $0.1426000 |
2023-10-17 | $0.1470000 | $0.1484000 | $0.1534000 | $0.1434000 |
2023-10-18 | $0.1484000 | $0.1524000 | $0.1527000 | $0.1484000 |
2023-10-19 | $0.1524000 | $0.1514000 | $0.1526000 | $0.1463000 |
2023-10-20 | $0.1514000 | $0.1554000 | $0.1592000 | $0.1506000 |
2023-10-21 | $0.1554000 | $0.1541000 | $0.1577000 | $0.1514000 |
2023-10-22 | $0.1541000 | $0.1817000 | $0.1864000 | $0.1539000 |
2023-10-23 | $0.1817000 | $0.1729000 | $0.1851000 | $0.1694000 |
2023-10-24 | $0.1729000 | $0.1844000 | $0.1859000 | $0.1727000 |
2023-10-25 | $0.1844000 | $0.1736000 | $0.1847000 | $0.1733000 |
2023-10-26 | $0.1736000 | $0.1829000 | $0.1856000 | $0.1693000 |
2023-10-27 | $0.1829000 | $0.1855000 | $0.1864000 | $0.1762000 |
2023-10-28 | $0.1855000 | $0.1850000 | $0.1904000 | $0.1824000 |
2023-10-29 | $0.1850000 | $0.1779000 | $0.1881000 | $0.1773000 |
2023-10-30 | $0.1779000 | $0.1817000 | $0.1830000 | $0.1742000 |
2023-10-31 | $0.1817000 | $0.1947000 | $0.2173000 | $0.1698000 |
2023-11-01 | $0.1947000 | $0.2052000 | $0.2081000 | $0.1852000 |
2023-11-02 | $0.2052000 | $0.1872000 | $0.2076000 | $0.1853000 |
2023-11-03 | $0.1872000 | $0.1834000 | $0.1872000 | $0.1807000 |
2023-11-04 | $0.1834000 | $0.1966000 | $0.1974000 | $0.1824000 |
2023-11-05 | $0.1966000 | $0.1911000 | $0.2081000 | $0.1864000 |
2023-11-06 | $0.1911000 | $0.1946000 | $0.2035000 | $0.1893000 |
2023-11-07 | $0.1946000 | $0.1887000 | $0.1946000 | $0.1862000 |
2023-11-08 | $0.1887000 | $0.1969000 | $0.1986000 | $0.1852000 |
2023-11-09 | $0.1969000 | $0.1918000 | $0.2044000 | $0.1879000 |
2023-11-10 | $0.1905000 | $0.1919000 | $0.1920000 | $0.1902000 |
2023-12-24 | $0.2470000 | $0.2397000 | $0.2553000 | $0.2390000 |
2023-12-25 | $0.2397000 | $0.2800000 | $0.2881000 | $0.2375000 |
2023-12-26 | $0.2800000 | $0.2576000 | $0.2814000 | $0.2541000 |
2023-12-27 | $0.2576000 | $0.2728000 | $0.2808000 | $0.2509000 |
2023-12-28 | $0.2728000 | $0.2715000 | $0.2920000 | $0.2641000 |
2023-12-29 | $0.2715000 | $0.2453000 | $0.2717000 | $0.2447000 |
2023-12-30 | $0.2453000 | $0.2493000 | $0.2500000 | $0.2427000 |
2023-12-31 | $0.2493000 | $0.2426000 | $0.2493000 | $0.2410000 |
2024-01-01 | $0.2426000 | $0.2406000 | $0.2436000 | $0.2374000 |
2024-01-02 | $0.2406000 | $0.2412000 | $0.2592000 | $0.2356000 |
2024-01-03 | $0.2412000 | $0.2316000 | $0.2438000 | $0.2202000 |
2024-01-04 | $0.2316000 | $0.2428000 | $0.2462000 | $0.2289000 |
2024-01-05 | $0.2428000 | $0.2237000 | $0.2429000 | $0.2208000 |
2024-01-06 | $0.2237000 | $0.2202000 | $0.2296000 | $0.2111000 |
2024-01-07 | $0.2202000 | $0.2173000 | $0.2256000 | $0.2167000 |
2024-01-08 | $0.2173000 | $0.2243000 | $0.2245000 | $0.1973000 |
2024-01-09 | $0.2236000 | $0.2089000 | $0.2324000 | $0.2043000 |
2024-01-10 | $0.2084000 | $0.2255000 | $0.2259000 | $0.2016000 |
2024-01-11 | $0.2255000 | $0.2144000 | $0.2301000 | $0.2140000 |
2024-01-12 | $0.2144000 | $0.2066000 | $0.2291000 | $0.2061000 |
2024-01-13 | $0.2066000 | $0.2114000 | $0.2152000 | $0.2073000 |
2024-01-14 | $0.2117000 | $0.2064000 | $0.2150000 | $0.2062000 |
2024-01-15 | $0.2064000 | $0.2089000 | $0.2104000 | $0.2011000 |
2024-01-16 | $0.2089000 | $0.2123000 | $0.2138000 | $0.2068000 |
2024-01-17 | $0.2123000 | $0.2162000 | $0.2177000 | $0.2019000 |
2024-01-18 | $0.2162000 | $0.2116000 | $0.2201000 | $0.2091000 |
2024-01-19 | $0.2121000 | $0.2077000 | $0.2139000 | $0.2012000 |
2024-01-20 | $0.2071000 | $0.2151000 | $0.2155000 | $0.2055000 |
2024-01-21 | $0.2151000 | $0.2147000 | $0.2193000 | $0.2134000 |
2024-01-22 | $0.2143000 | $0.2090000 | $0.2090000 | $0.1977000 |
2024-01-23 | $0.2078000 | $0.2006000 | $0.2105000 | $0.1911000 |
2024-01-24 | $0.2006000 | $0.2055000 | $0.2116000 | $0.2000000 |
2024-01-25 | $0.2055000 | $0.2016000 | $0.2129000 | $0.1987000 |
2024-01-26 | $0.2016000 | $0.2113000 | $0.2174000 | $0.2004000 |
2024-01-27 | $0.2113000 | $0.2194000 | $0.2249000 | $0.2053000 |
2024-01-28 | $0.2194000 | $0.2208000 | $0.2279000 | $0.2087000 |
2024-01-29 | $0.2208000 | $0.2300000 | $0.2355000 | $0.2093000 |
2024-01-30 | $0.2300000 | $0.2249000 | $0.2302000 | $0.2173000 |
2024-01-31 | $0.2249000 | $0.2135000 | $0.2273000 | $0.2103000 |
2024-02-01 | $0.2135000 | $0.2029000 | $0.2207000 | $0.2026000 |
2024-02-02 | $0.2029000 | $0.2081000 | $0.2231000 | $0.2029000 |
2024-02-03 | $0.2081000 | $0.2190000 | $0.2206000 | $0.2065000 |
2024-02-04 | $0.2190000 | $0.2101000 | $0.2195000 | $0.2096000 |
2024-02-05 | $0.2101000 | $0.2110000 | $0.2143000 | $0.2091000 |
2024-02-06 | $0.2108000 | $0.2111000 | $0.2194000 | $0.2095000 |
2024-02-07 | $0.2111000 | $0.2151000 | $0.2198000 | $0.2086000 |
2024-02-08 | $0.2151000 | $0.2110000 | $0.2189000 | $0.2076000 |
2024-02-09 | $0.2110000 | $0.2160000 | $0.2172000 | $0.2094000 |
2024-02-10 | $0.2160000 | $0.2189000 | $0.2200000 | $0.2144000 |
2024-02-11 | $0.2189000 | $0.2198000 | $0.2222000 | $0.2138000 |
2024-02-12 | $0.2198000 | $0.2379000 | $0.2390000 | $0.2131000 |
2024-02-13 | $0.2379000 | $0.2375000 | $0.2382000 | $0.2203000 |
2024-02-14 | $0.2375000 | $0.2508000 | $0.2527000 | $0.2231000 |
2024-02-15 | $0.2508000 | $0.2319000 | $0.2509000 | $0.2301000 |
2024-02-16 | $0.2319000 | $0.2380000 | $0.2429000 | $0.2289000 |
2024-02-17 | $0.2370000 | $0.2368000 | $0.2379000 | $0.2364000 |
2024-02-18 | $0.2298000 | $0.2444000 | $0.2467000 | $0.2298000 |
2024-02-19 | $0.2444000 | $0.2500000 | $0.2502000 | $0.2358000 |
2024-02-20 | $0.2500000 | $0.2426000 | $0.2500000 | $0.2274000 |
2024-02-21 | $0.2421000 | $0.2363000 | $0.2444000 | $0.2316000 |
2024-02-22 | $0.2373000 | $0.2547000 | $0.2552000 | $0.2292000 |
2024-02-23 | $0.2547000 | $0.2409000 | $0.2600000 | $0.2354000 |
2024-02-24 | $0.2409000 | $0.2471000 | $0.2483000 | $0.2373000 |
2024-02-25 | $0.2471000 | $0.2453000 | $0.2497000 | $0.2379000 |
2024-02-26 | $0.2453000 | $0.2553000 | $0.2557000 | $0.2391000 |
2024-02-27 | $0.2553000 | $0.2709000 | $0.2924000 | $0.2498000 |
2024-02-28 | $0.2709000 | $0.3311000 | $0.3376000 | $0.2689000 |
2024-02-29 | $0.3311000 | $0.2848000 | $0.3423000 | $0.2809000 |
2024-03-01 | $0.2848000 | $0.3223000 | $0.3228000 | $0.2692000 |
2024-03-02 | $0.3223000 | $0.3849000 | $0.4227000 | $0.3147000 |
2024-03-03 | $0.3849000 | $0.3641000 | $0.3922000 | $0.3351000 |
2024-03-04 | $0.3641000 | $0.4195000 | $0.4491000 | $0.3459000 |
2024-03-05 | $0.4195000 | $0.3695000 | $0.4217000 | $0.3207000 |
2024-03-06 | $0.3695000 | $0.3749000 | $0.3863000 | $0.3400000 |
2024-03-07 | $0.3749000 | $0.3490000 | $0.3770000 | $0.3400000 |
2024-03-08 | $0.3490000 | $0.3591000 | $0.3610000 | $0.3298000 |
2024-03-09 | $0.3589000 | $0.3588000 | $0.3594000 | $0.3583000 |
2024-03-10 | $0.4003000 | $0.3748000 | $0.4242000 | $0.3615000 |
2024-03-11 | $0.3748000 | $0.3811000 | $0.4082000 | $0.3526000 |
2024-03-12 | $0.3811000 | $0.3519000 | $0.3872000 | $0.3503000 |
2024-03-13 | $0.3519000 | $0.3447000 | $0.3784000 | $0.3421000 |
2024-03-14 | $0.3447000 | $0.3391000 | $0.3592000 | $0.3282000 |
2024-03-15 | $0.3391000 | $0.3132000 | $0.3413000 | $0.2952000 |
2024-03-16 | $0.3132000 | $0.2968000 | $0.3279000 | $0.2916000 |
2024-03-17 | $0.2968000 | $0.3056000 | $0.3196000 | $0.2768000 |
2024-03-18 | $0.3056000 | $0.2773000 | $0.3142000 | $0.2773000 |
2024-03-19 | $0.2773000 | $0.2751000 | $0.3076000 | $0.2665000 |
2024-03-20 | $0.2751000 | $0.3522000 | $0.3555000 | $0.2729000 |
2024-03-21 | $0.3522000 | $0.4462000 | $0.4572000 | $0.3423000 |
2024-03-22 | $0.4462000 | $0.5053000 | $0.5229000 | $0.3981000 |
2024-03-23 | $0.5053000 | $0.5555000 | $0.5988000 | $0.4870000 |
2024-03-24 | $0.5555000 | $0.5215000 | $0.5775000 | $0.5012000 |
2024-03-25 | $0.5215000 | $0.7299000 | $0.7426000 | $0.5110000 |
2024-03-26 | $0.7299000 | $0.6709000 | $0.7418000 | $0.5694000 |
2024-03-27 | $0.6709000 | $0.9028000 | $0.9287000 | $0.6617000 |
2024-03-28 | $0.9028000 | $0.8265000 | $0.9581000 | $0.8057000 |
2024-03-29 | $0.8265000 | $0.7315000 | $0.8297000 | $0.6954000 |
2024-03-30 | $0.7315000 | $0.8176000 | $0.8512000 | $0.6911000 |
2024-03-31 | $0.8176000 | $0.8295000 | $0.8680000 | $0.7537000 |
2024-04-01 | $0.8295000 | $0.7368000 | $0.8295000 | $0.7135000 |
2024-04-02 | $0.7368000 | $0.6520000 | $0.7426000 | $0.6427000 |
2024-04-03 | $0.6520000 | $0.6202000 | $0.6696000 | $0.5942000 |
2024-04-04 | $0.6202000 | $0.6250000 | $0.6592000 | $0.5947000 |
2024-04-05 | $0.6250000 | $0.5735000 | $0.6271000 | $0.5619000 |
2024-04-06 | $0.5735000 | $0.6011000 | $0.6062000 | $0.5637000 |
2024-04-07 | $0.6011000 | $0.6381000 | $0.6644000 | $0.5457000 |
2024-04-08 | $0.6381000 | $0.7036000 | $0.7609000 | $0.6226000 |
2024-04-09 | $0.7036000 | $0.7151000 | $0.7236000 | $0.6376000 |
2024-04-10 | $0.7151000 | $0.6728000 | $0.7337000 | $0.6452000 |
2024-04-11 | $0.6728000 | $0.6463000 | $0.6829000 | $0.6326000 |
2024-04-12 | $0.6463000 | $0.5613000 | $0.6534000 | $0.5088000 |
2024-04-13 | $0.5613000 | $0.5314000 | $0.6539000 | $0.4498000 |
2024-04-14 | $0.5314000 | $0.5887000 | $0.5893000 | $0.4740000 |
2024-04-15 | $0.5887000 | $0.5553000 | $0.6282000 | $0.5294000 |
2024-04-16 | $0.5553000 | $0.5299000 | $0.5573000 | $0.5054000 |
2024-04-17 | $0.5299000 | $0.4765000 | $0.5327000 | $0.4757000 |
2024-04-18 | $0.4765000 | $0.5289000 | $0.5754000 | $0.4702000 |
2024-04-19 | $0.5289000 | $0.5530000 | $0.5611000 | $0.4881000 |
2024-04-20 | $0.5530000 | $0.6350000 | $0.6368000 | $0.5261000 |
2024-04-21 | $0.6350000 | $0.6491000 | $0.6960000 | $0.6317000 |
2024-04-22 | $0.6491000 | $0.6997000 | $0.7354000 | $0.6455000 |
2024-04-23 | $0.6997000 | $0.6400000 | $0.6997000 | $0.6309000 |
2024-04-24 | $0.6400000 | $0.5799000 | $0.6588000 | $0.5791000 |
2024-04-25 | $0.5799000 | $0.6396000 | $0.6495000 | $0.5681000 |
2024-04-26 | $0.6396000 | $0.5646000 | $0.6493000 | $0.5556000 |
2024-04-27 | $0.5646000 | $0.5439000 | $0.5646000 | $0.5269000 |
2024-04-28 | $0.5439000 | $0.5752000 | $0.6221000 | $0.5413000 |
2024-04-29 | $0.5752000 | $0.5473000 | $0.5793000 | $0.5368000 |
2024-04-30 | $0.5473000 | $0.5308000 | $0.5585000 | $0.5011000 |
2024-05-01 | $0.5308000 | $0.5297000 | $0.5309000 | $0.5295000 |
2024-05-02 | $0.5416000 | $0.5598000 | $0.5772000 | $0.5141000 |
2024-05-03 | $0.5598000 | $0.6114000 | $0.6116000 | $0.5545000 |
2024-05-04 | $0.6114000 | $0.5794000 | $0.6117000 | $0.5751000 |
2024-05-05 | $0.5794000 | $0.5915000 | $0.5925000 | $0.5613000 |
2024-05-06 | $0.5915000 | $0.5531000 | $0.6152000 | $0.5316000 |
2024-05-07 | $0.5531000 | $0.5602000 | $0.5722000 | $0.5331000 |
2024-05-08 | $0.5602000 | $0.5040000 | $0.5654000 | $0.4908000 |
2024-05-09 | $0.5040000 | $0.5052000 | $0.5103000 | $0.4765000 |
2024-05-10 | $0.5052000 | $0.4730000 | $0.5243000 | $0.4703000 |
2024-05-11 | $0.4730000 | $0.4693000 | $0.4765000 | $0.4586000 |
2024-05-12 | $0.4693000 | $0.4603000 | $0.4928000 | $0.4585000 |
2024-05-13 | $0.4603000 | $0.4641000 | $0.4740000 | $0.4576000 |
2024-05-14 | $0.4641000 | $0.4211000 | $0.4660000 | $0.4116000 |
2024-05-15 | $0.4211000 | $0.4721000 | $0.4808000 | $0.4138000 |
2024-05-16 | $0.4721000 | $0.4823000 | $0.4829000 | $0.4533000 |
2024-05-17 | $0.4823000 | $0.5142000 | $0.5419000 | $0.4817000 |
2024-05-18 | $0.5142000 | $0.4988000 | $0.5200000 | $0.4971000 |
2024-05-19 | $0.4988000 | $0.4613000 | $0.5033000 | $0.4613000 |
2024-05-20 | $0.4613000 | $0.5317000 | $0.5374000 | $0.4511000 |
2024-05-21 | $0.5317000 | $0.5013000 | $0.5410000 | $0.4887000 |
2024-05-22 | $0.5013000 | $0.4877000 | $0.5037000 | $0.4870000 |
2024-05-23 | $0.4877000 | $0.4802000 | $0.5024000 | $0.4788000 |
2024-05-24 | $0.4802000 | $0.4994000 | $0.5071000 | $0.4771000 |
2024-05-25 | $0.4994000 | $0.5489000 | $0.5658000 | $0.4978000 |
2024-05-26 | $0.5489000 | $0.5505000 | $0.5839000 | $0.5378000 |
2024-05-27 | $0.5505000 | $0.6231000 | $0.6377000 | $0.5505000 |
2024-05-28 | $0.6231000 | $0.5884000 | $0.6302000 | $0.5770000 |
2024-05-29 | $0.5884000 | $0.5286000 | $0.5884000 | $0.5269000 |
2024-05-30 | $0.5286000 | $0.4849000 | $0.5395000 | $0.4834000 |
2024-05-31 | $0.4849000 | $0.4794000 | $0.5092000 | $0.4788000 |
2024-06-01 | $0.4794000 | $0.4662000 | $0.4944000 | $0.4548000 |
2024-06-02 | $0.4662000 | $0.4599000 | $0.4984000 | $0.4527000 |
2024-06-03 | $0.4599000 | $0.4511000 | $0.4820000 | $0.4493000 |
2024-06-04 | $0.4511000 | $0.4500000 | $0.4525000 | $0.4500000 |
2024-06-06 | $0.4662000 | $0.4775000 | $0.4990000 | $0.4585000 |
2024-06-07 | $0.4773000 | $0.4788000 | $0.4796000 | $0.4768000 |
2024-06-08 | $0.4684000 | $0.4564000 | $0.4703000 | $0.4370000 |
2024-06-09 | $0.4564000 | $0.4351000 | $0.4581000 | $0.4291000 |
2024-06-10 | $0.4351000 | $0.4356000 | $0.4564000 | $0.4227000 |
2024-06-11 | $0.4356000 | $0.4144000 | $0.4385000 | $0.4033000 |
2024-06-12 | $0.4144000 | $0.4327000 | $0.4511000 | $0.4068000 |
2024-06-13 | $0.4327000 | $0.3833000 | $0.4333000 | $0.3831000 |
2024-06-14 | $0.3833000 | $0.3546000 | $0.3842000 | $0.3460000 |
2024-06-15 | $0.3546000 | $0.3509000 | $0.3609000 | $0.3398000 |
2024-06-16 | $0.3509000 | $0.3805000 | $0.3805000 | $0.3364000 |
2024-06-17 | $0.3805000 | $0.3609000 | $0.4489000 | $0.3374000 |
2024-06-18 | $0.3609000 | $0.3517000 | $0.3633000 | $0.3330000 |
2024-06-19 | $0.3517000 | $0.3394000 | $0.3600000 | $0.3360000 |
2024-06-20 | $0.3394000 | $0.3548000 | $0.3590000 | $0.3338000 |
2024-06-21 | $0.3548000 | $0.3341000 | $0.3586000 | $0.3211000 |
2024-06-22 | $0.3341000 | $0.3495000 | $0.3559000 | $0.3317000 |
2024-06-23 | $0.3495000 | $0.3258000 | $0.3525000 | $0.3251000 |
2024-06-24 | $0.3258000 | $0.3282000 | $0.3347000 | $0.3200000 |
2024-06-25 | $0.3293000 | $0.3292000 | $0.3299000 | $0.3284000 |
BosonCoin is a Proof of Work/Proof of Stake cryptocurrency using the X11 hashing algorithm. BosonCoin is named after the Boson, a subatomic particle, such as a photon, that has zero or integral spin and follows the statistical description given by S. N. Bose and Einstein.
Sorry, detailed technology about Boson Protocol is not currently available
Sorry, detailed features about Boson Protocol is not currently available