Boson
BOSON
Rank #1866
$0.0423
Updated 2 months ago
Market Cap
$6.14M
24h Volume
$2.01M
Avg Volume (6m)
$2.13M
24h High/Low
$0.0524
$0.0368
$0.0368
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
Base Ecosystem
Real World Assets (RWA)
RWA Protocol
Outlier Ventures Portfolio
Animoca Brands Portfolio
NFT
Metaverse
E-commerce
Chains
Ethereum
0xc477d038d5420c6...
Base
0x2192607c3cba9ec...
Polygon Pos
0x9b3b0703d392321...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0423 | $0.0524 | $0.0368 | $0.0423 | $2.01M | $6.14M |
| Dec 2, 2025 | $0.0363 | $0.0382 | $0.0361 | $0.0375 | $784.48K | $5.37M |
| Dec 1, 2025 | $0.0360 | $0.0360 | $0.0338 | $0.0359 | $584.75K | $5.08M |
| Nov 30, 2025 | $0.0355 | $0.0363 | $0.0353 | $0.0356 | $590.09K | $5.19M |
| Nov 29, 2025 | $0.0382 | $0.0388 | $0.0355 | $0.0355 | $974.76K | $5.45M |
| Nov 28, 2025 | $0.0406 | $0.0407 | $0.0381 | $0.0386 | $1.45M | $5.71M |
| Nov 27, 2025 | $0.0419 | $0.0419 | $0.0406 | $0.0408 | $2.16M | $5.98M |
| Nov 26, 2025 | $0.0433 | $0.0436 | $0.0414 | $0.0416 | $2.14M | $6.13M |
| Nov 25, 2025 | $0.0424 | $0.0429 | $0.0421 | $0.0428 | $1.72M | $6.14M |
| Nov 24, 2025 | $0.0411 | $0.0425 | $0.0410 | $0.0424 | $1.17M | $6.00M |
| Nov 23, 2025 | $0.0431 | $0.0439 | $0.0408 | $0.0408 | $824.51K | $6.23M |
| Nov 22, 2025 | $0.0414 | $0.0432 | $0.0410 | $0.0429 | $1.71M | $6.08M |
| Nov 21, 2025 | $0.0440 | $0.0443 | $0.0417 | $0.0417 | $2.53M | $6.17M |
| Nov 20, 2025 | $0.0470 | $0.0478 | $0.0425 | $0.0441 | $2.01M | $6.70M |
| Nov 19, 2025 | $0.0475 | $0.0483 | $0.0467 | $0.0470 | $1.70M | $6.89M |
| Nov 18, 2025 | $0.0464 | $0.0489 | $0.0448 | $0.0479 | $2.85M | $6.74M |
| Nov 17, 2025 | $0.0474 | $0.0490 | $0.0456 | $0.0461 | $1.87M | $6.87M |
| Nov 16, 2025 | $0.0495 | $0.0511 | $0.0461 | $0.0461 | $1.12M | $7.15M |
| Nov 15, 2025 | $0.0468 | $0.0507 | $0.0467 | $0.0483 | $2.07M | $6.89M |
| Nov 14, 2025 | $0.0489 | $0.0496 | $0.0447 | $0.0467 | $2.94M | $6.88M |
| Nov 13, 2025 | $0.0521 | $0.0539 | $0.0488 | $0.0489 | $1.55M | $7.51M |
| Nov 12, 2025 | $0.0528 | $0.0532 | $0.0508 | $0.0509 | $1.19M | $7.55M |
| Nov 11, 2025 | $0.0556 | $0.0579 | $0.0544 | $0.0556 | $1.40M | $8.06M |
| Nov 10, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $876.82K | $8.58M |
| Nov 9, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $898.49K | $8.44M |
| Nov 8, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $2.48M | $9.33M |
| Nov 7, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $2.24M | $8.63M |
| Nov 6, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $1.84M | $6.56M |
| Nov 5, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $2.57M | $6.20M |
| Nov 4, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $2.12M | $7.19M |
| Nov 3, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $1.01M | $8.01M |
| Nov 2, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $784.49K | $8.39M |
| Nov 1, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $1.55M | $8.52M |
| Oct 31, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $1.90M | $8.39M |
| Oct 30, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $4.35M | $9.08M |
| Oct 29, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $21.93M | $9.65M |
| Oct 28, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $1.75M | $9.51M |
| Oct 27, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $1.10M | $9.18M |
| Oct 26, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $688.96K | $8.86M |
| Oct 25, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $1.30M | $8.88M |
| Oct 24, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $1.57M | $9.07M |
| Oct 23, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $2.31M | $9.24M |
| Oct 22, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $2.91M | $9.36M |
| Oct 21, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $1.95M | $8.87M |
| Oct 20, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $1.63M | $8.84M |
| Oct 19, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $1.15M | $8.95M |
| Oct 18, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $3.01M | $8.75M |
| Oct 17, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $2.65M | $9.02M |
| Oct 16, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $2.38M | $9.58M |
| Oct 15, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $2.91M | $10.01M |
| Oct 14, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $2.48M | $10.29M |
| Oct 13, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $2.62M | $10.33M |
| Oct 12, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $3.66M | $10.05M |
| Oct 11, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $4.55M | $10.31M |
| Oct 10, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $2.10M | $10.77M |
| Oct 9, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $2.38M | $10.89M |
| Oct 8, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $2.64M | $11.28M |
| Oct 7, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $2.33M | $11.99M |
| Oct 6, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $2.09M | $11.42M |
| Oct 5, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $1.38M | $11.65M |
| Oct 4, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $2.68M | $12.39M |
| Oct 3, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $2.30M | $12.05M |
| Oct 2, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $2.24M | $11.35M |
| Oct 1, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $2.29M | $11.32M |
| Sep 30, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $2.71M | $11.50M |
| Sep 29, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $1.23M | $11.65M |
| Sep 28, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $1.04M | $11.73M |
| Sep 27, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $2.07M | $11.83M |
| Sep 26, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $2.50M | $11.33M |
| Sep 25, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $1.77M | $12.34M |
| Sep 24, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $2.16M | $12.42M |
| Sep 23, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $2.45M | $11.90M |
| Sep 22, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $1.07M | $12.24M |
| Sep 21, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $1.03M | $12.71M |
| Sep 20, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $216.81K | $13.35M |
| Sep 19, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $2.13M | $14.04M |
| Sep 18, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $2.39M | $13.91M |
| Sep 17, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $2.17M | $13.87M |
| Sep 16, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $2.12M | $13.47M |
| Sep 15, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $1.41M | $14.14M |
| Sep 14, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $1.65M | $15.06M |
| Sep 13, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $2.71M | $14.72M |
| Sep 12, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $2.68M | $14.52M |
| Sep 11, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $2.66M | $14.76M |
| Sep 10, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $2.75M | $15.00M |
| Sep 9, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $1.72M | $12.01M |
| Sep 8, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $924.92K | $11.96M |
| Sep 7, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $847.25K | $11.86M |
| Sep 6, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $2.27M | $11.50M |
| Sep 5, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $1.63M | $11.20M |
| Sep 4, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $1.62M | $11.34M |
| Sep 3, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $2.06M | $11.13M |
| Sep 2, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $1.83M | $11.02M |
| Sep 1, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $1.32M | $11.53M |