Market [unlinked] / USD
Identifier on Bitfinex: tBORG:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.3728 USD |
83,995.5685 |
0.3921 USD |
0.3549 USD |
0.3947 USD |
0.3879 USD |
| 2024-12-03 |
0.3786 USD |
377,192.5263 |
0.3796 USD |
0.3500 USD |
0.4025 USD |
0.3877 USD |
| 2024-12-02 |
0.3373 USD |
321,604.9627 |
0.3194 USD |
0.3020 USD |
0.3800 USD |
0.3793 USD |
| 2024-12-01 |
0.3133 USD |
106,076.5205 |
0.3196 USD |
0.2990 USD |
0.3246 USD |
0.3185 USD |
| 2024-11-30 |
0.3168 USD |
170,811.5248 |
0.3112 USD |
0.3008 USD |
0.3390 USD |
0.3200 USD |
| 2024-11-29 |
0.2976 USD |
239,478.6105 |
0.2794 USD |
0.2762 USD |
0.3253 USD |
0.2947 USD |
| 2024-11-28 |
0.2580 USD |
210,557.3107 |
0.2513 USD |
0.2380 USD |
0.2763 USD |
0.2630 USD |
| 2024-11-27 |
0.2332 USD |
154,563.2695 |
0.2176 USD |
0.2176 USD |
0.2593 USD |
0.2422 USD |
| 2024-11-26 |
0.2188 USD |
253,479.1587 |
0.2129 USD |
0.2040 USD |
0.2335 USD |
0.2150 USD |
| 2024-11-25 |
0.2205 USD |
104,485.4960 |
0.2200 USD |
0.2110 USD |
0.2400 USD |
0.2176 USD |
| 2024-11-24 |
0.2186 USD |
97,894.5159 |
0.2244 USD |
0.2050 USD |
0.2400 USD |
0.2132 USD |
| 2024-11-23 |
0.2320 USD |
54,236.4245 |
0.2333 USD |
0.2245 USD |
0.2391 USD |
0.2257 USD |
| 2024-11-22 |
0.2244 USD |
206,762.6666 |
0.2211 USD |
0.2080 USD |
0.2397 USD |
0.2281 USD |
| 2024-11-21 |
0.2118 USD |
89,603.1143 |
0.2053 USD |
0.2020 USD |
0.2201 USD |
0.2174 USD |
| 2024-11-20 |
0.2100 USD |
112,532.0967 |
0.2157 USD |
0.2020 USD |
0.2233 USD |
0.2021 USD |
| 2024-11-19 |
0.2224 USD |
185,620.3097 |
0.2111 USD |
0.2090 USD |
0.2400 USD |
0.2090 USD |
| 2024-11-18 |
0.2129 USD |
76,350.3655 |
0.2068 USD |
0.2040 USD |
0.2220 USD |
0.2083 USD |
| 2024-11-17 |
0.2108 USD |
80,575.8576 |
0.2016 USD |
0.1964 USD |
0.2178 USD |
0.2040 USD |
| 2024-11-16 |
0.1970 USD |
128,351.9238 |
0.1944 USD |
0.1840 USD |
0.2081 USD |
0.1980 USD |
| 2024-11-15 |
0.1951 USD |
74,801.5452 |
0.1925 USD |
0.1890 USD |
0.2131 USD |
0.1950 USD |
| 2024-11-14 |
0.1974 USD |
67,520.1417 |
0.1920 USD |
0.1890 USD |
0.2049 USD |
0.1977 USD |
| 2024-11-13 |
0.1950 USD |
79,124.4509 |
0.2011 USD |
0.1890 USD |
0.2011 USD |
0.1981 USD |
| 2024-11-12 |
0.2000 USD |
162,374.2324 |
0.1937 USD |
0.1870 USD |
0.2096 USD |
0.2026 USD |
| 2024-11-11 |
0.1959 USD |
146,849.5043 |
0.2029 USD |
0.1880 USD |
0.2052 USD |
0.1925 USD |
| 2024-11-10 |
0.2081 USD |
72,784.2406 |
0.2074 USD |
0.1980 USD |
0.2176 USD |
0.2085 USD |
| 2024-11-09 |
0.2004 USD |
45,767.3017 |
0.1903 USD |
0.1903 USD |
0.2077 USD |
0.1965 USD |
| 2024-11-08 |
0.1933 USD |
176,393.2059 |
0.1832 USD |
0.1803 USD |
0.2000 USD |
0.1987 USD |
| 2024-11-07 |
0.1811 USD |
154,690.2095 |
0.1643 USD |
0.1610 USD |
0.1910 USD |
0.1800 USD |
| 2024-11-06 |
0.1617 USD |
107,219.9799 |
0.1621 USD |
0.1552 USD |
0.1701 USD |
0.1566 USD |
| 2024-11-05 |
0.1546 USD |
51,239.4305 |
0.1557 USD |
0.1520 USD |
0.1600 USD |
0.1586 USD |
| 2024-11-04 |
0.1538 USD |
67,842.4010 |
0.1719 USD |
0.1530 USD |
0.1719 USD |
0.1530 USD |
| 2024-11-03 |
0.1556 USD |
118,484.4011 |
0.1723 USD |
0.1520 USD |
0.1749 USD |
0.1555 USD |
| 2024-11-02 |
0.1589 USD |
40,557.8599 |
0.1620 USD |
0.1550 USD |
0.1629 USD |
0.1626 USD |
| 2024-11-01 |
0.1600 USD |
66,028.7890 |
0.1601 USD |
0.1565 USD |
0.1644 USD |
0.1595 USD |
| 2024-10-31 |
0.1608 USD |
47,524.7843 |
0.1616 USD |
0.1580 USD |
0.1635 USD |
0.1590 USD |
| 2024-10-30 |
0.1587 USD |
81,072.4480 |
0.1636 USD |
0.1560 USD |
0.1643 USD |
0.1590 USD |
| 2024-10-29 |
0.1656 USD |
120,787.3528 |
0.1554 USD |
0.1554 USD |
0.1702 USD |
0.1600 USD |
| 2024-10-28 |
0.1567 USD |
78,600.5935 |
0.1599 USD |
0.1554 USD |
0.1599 USD |
0.1594 USD |
| 2024-10-27 |
0.1558 USD |
111,545.4881 |
0.1513 USD |
0.1509 USD |
0.1606 USD |
0.1591 USD |
| 2024-10-26 |
0.1463 USD |
57,860.2542 |
0.1477 USD |
0.1415 USD |
0.1521 USD |
0.1520 USD |
| 2024-10-25 |
0.1509 USD |
136,910.7837 |
0.1534 USD |
0.1455 USD |
0.1554 USD |
0.1492 USD |
| 2024-10-24 |
0.1547 USD |
47,599.6030 |
0.1554 USD |
0.1525 USD |
0.1579 USD |
0.1545 USD |
| 2024-10-23 |
0.1557 USD |
92,605.7324 |
0.1614 USD |
0.1510 USD |
0.1624 USD |
0.1557 USD |
| 2024-10-22 |
0.1623 USD |
78,164.2082 |
0.1627 USD |
0.1580 USD |
0.1662 USD |
0.1619 USD |
| 2024-10-21 |
0.1627 USD |
63,288.9788 |
0.1643 USD |
0.1596 USD |
0.1684 USD |
0.1632 USD |
| 2024-10-20 |
0.1655 USD |
60,460.0839 |
0.1710 USD |
0.1635 USD |
0.1710 USD |
0.1678 USD |
| 2024-10-19 |
0.1678 USD |
55,543.8225 |
0.1684 USD |
0.1640 USD |
0.1710 USD |
0.1688 USD |
| 2024-10-18 |
0.1691 USD |
85,302.8954 |
0.1705 USD |
0.1640 USD |
0.1725 USD |
0.1710 USD |
| 2024-10-17 |
0.1688 USD |
85,902.6909 |
0.1665 USD |
0.1635 USD |
0.1760 USD |
0.1682 USD |
| 2024-10-16 |
0.1732 USD |
293,061.9779 |
0.1780 USD |
0.1636 USD |
0.1874 USD |
0.1670 USD |