Market Cap:

BOScoin BOScoin (BOS)

0.055498 USD (4.45%)
0.00000866 BTC (2.76%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
24,788,825 USD
3,870 BTC
Volume (24h)
25,980 USD
4.06 BTC
Circulating Supply
446,665,280 BOS
Total Supply
500,000,000 BOS

Historical data for BOScoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.055554 0.059856 0.051132 0.057403 34,315 24,814,174
Sep 18, 2018 0.054098 0.057397 0.051435 0.055531 22,112 24,163,786
Sep 17, 2018 0.056283 0.057704 0.051789 0.054096 38,158 25,139,656
Sep 16, 2018 0.058587 0.061026 0.055070 0.056179 9,844 26,168,679
Sep 15, 2018 0.055822 0.061156 0.054417 0.058469 13,877 24,933,641
Sep 14, 2018 0.057694 0.061129 0.055094 0.055727 27,269 25,769,753
Sep 13, 2018 0.053458 0.058269 0.053204 0.057977 46,836 23,877,991
Sep 12, 2018 0.048236 0.059698 0.045851 0.053817 167,808 21,545,497
Sep 11, 2018 0.047410 0.048778 0.044510 0.048233 45,028 21,176,323
Sep 10, 2018 0.046666 0.049654 0.045087 0.047228 22,699 20,843,897
Sep 09, 2018 0.047790 0.048788 0.045012 0.046685 26,679 21,346,299
Sep 08, 2018 0.051447 0.052521 0.046345 0.047840 11,853 22,979,595
Sep 07, 2018 0.050220 0.054858 0.049415 0.051397 12,175 22,431,346
Sep 06, 2018 0.053856 0.053856 0.048002 0.050253 37,765 24,055,589
Sep 05, 2018 0.062618 0.062805 0.053855 0.053855 37,945 27,969,446
Sep 04, 2018 0.059947 0.063362 0.058790 0.062589 26,945 26,776,280
Sep 03, 2018 0.058033 0.061694 0.056346 0.059946 20,177 25,921,083
Sep 02, 2018 0.057214 0.058042 0.053923 0.058042 98,483 25,555,304
Sep 01, 2018 0.056243 0.059752 0.052353 0.057192 47,443 25,121,948
Aug 31, 2018 0.056712 0.057990 0.054025 0.056292 26,321 25,323,632
Aug 30, 2018 0.057272 0.057496 0.052625 0.056659 30,793 25,573,438
Aug 29, 2018 0.059858 0.060667 0.056066 0.057239 70,032 26,728,216
Aug 28, 2018 0.060724 0.061964 0.056342 0.059833 37,861 27,114,967
Aug 27, 2018 0.060172 0.060824 0.055886 0.060165 41,669 26,868,399
Aug 26, 2018 0.060324 0.061543 0.057521 0.060055 20,308 26,936,105
Aug 25, 2018 0.059511 0.061029 0.058785 0.060195 18,659 26,573,231
Aug 24, 2018 0.059230 0.062023 0.057570 0.059615 58,246 26,447,791
Aug 23, 2018 0.056444 0.059737 0.056355 0.059731 27,153 25,203,659
Aug 22, 2018 0.060412 0.062642 0.055178 0.056409 39,669 26,975,805
Aug 21, 2018 0.056488 0.060432 0.055038 0.060407 31,546 25,223,395
* Earliest data in range (UTC time)
** Latest data in range (UTC time)