Market [unlinked] / USD
Identifier on Bitfinex: tBORG:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.1743 USD |
244,761.7747 |
0.1705 USD |
0.1660 USD |
0.1816 USD |
0.1702 USD |
| 2024-10-14 |
0.1624 USD |
211,546.8058 |
0.1628 USD |
0.1545 USD |
0.1790 USD |
0.1775 USD |
| 2024-10-13 |
0.1597 USD |
93,684.7268 |
0.1625 USD |
0.1545 USD |
0.1625 USD |
0.1593 USD |
| 2024-10-12 |
0.1620 USD |
84,000.9153 |
0.1641 USD |
0.1600 USD |
0.1674 USD |
0.1667 USD |
| 2024-10-11 |
0.1545 USD |
332,382.6471 |
0.1637 USD |
0.1440 USD |
0.1682 USD |
0.1644 USD |
| 2024-10-10 |
0.1617 USD |
83,225.8902 |
0.1630 USD |
0.1575 USD |
0.1653 USD |
0.1597 USD |
| 2024-10-09 |
0.1654 USD |
80,462.8769 |
0.1635 USD |
0.1630 USD |
0.1694 USD |
0.1652 USD |
| 2024-10-08 |
0.1650 USD |
41,089.6293 |
0.1654 USD |
0.1635 USD |
0.1671 USD |
0.1646 USD |
| 2024-10-07 |
0.1686 USD |
150,857.2770 |
0.1717 USD |
0.1635 USD |
0.1779 USD |
0.1671 USD |
| 2024-10-06 |
0.1693 USD |
65,811.2288 |
0.1742 USD |
0.1655 USD |
0.1778 USD |
0.1681 USD |
| 2024-10-05 |
0.1732 USD |
72,791.5593 |
0.1801 USD |
0.1675 USD |
0.1808 USD |
0.1692 USD |
| 2024-10-04 |
0.1713 USD |
97,986.8040 |
0.1618 USD |
0.1610 USD |
0.1789 USD |
0.1756 USD |
| 2024-10-03 |
0.1646 USD |
151,342.1702 |
0.1691 USD |
0.1610 USD |
0.1715 USD |
0.1642 USD |
| 2024-10-02 |
0.1730 USD |
98,522.0380 |
0.1784 USD |
0.1695 USD |
0.1784 USD |
0.1711 USD |
| 2024-10-01 |
0.1792 USD |
88,967.4825 |
0.1784 USD |
0.1700 USD |
0.1835 USD |
0.1703 USD |
| 2024-09-30 |
0.1792 USD |
59,145.8148 |
0.1801 USD |
0.1770 USD |
0.1884 USD |
0.1780 USD |
| 2024-09-29 |
0.1812 USD |
126,913.0686 |
0.1856 USD |
0.1785 USD |
0.1864 USD |
0.1838 USD |
| 2024-09-28 |
0.1840 USD |
156,168.6236 |
0.1890 USD |
0.1785 USD |
0.1895 USD |
0.1828 USD |
| 2024-09-27 |
0.1907 USD |
513,555.9952 |
0.1696 USD |
0.1662 USD |
0.2618 USD |
0.1939 USD |
| 2024-09-26 |
0.1623 USD |
163,568.9738 |
0.1587 USD |
0.1551 USD |
0.1680 USD |
0.1650 USD |
| 2024-09-25 |
0.1551 USD |
158,406.7286 |
0.1539 USD |
0.1489 USD |
0.1609 USD |
0.1597 USD |
| 2024-09-24 |
0.1499 USD |
136,066.5302 |
0.1535 USD |
0.1460 USD |
0.1540 USD |
0.1527 USD |
| 2024-09-23 |
0.1532 USD |
106,415.3739 |
0.1515 USD |
0.1510 USD |
0.1568 USD |
0.1525 USD |
| 2024-09-22 |
0.1536 USD |
98,590.5850 |
0.1570 USD |
0.1520 USD |
0.1570 USD |
0.1562 USD |
| 2024-09-21 |
0.1559 USD |
21,401.6784 |
0.1601 USD |
0.1540 USD |
0.1604 USD |
0.1553 USD |
| 2024-09-20 |
0.1555 USD |
76,738.8050 |
0.1510 USD |
0.1500 USD |
0.1605 USD |
0.1543 USD |
| 2024-09-19 |
0.1526 USD |
58,409.3821 |
0.1506 USD |
0.1448 USD |
0.1550 USD |
0.1528 USD |
| 2024-09-18 |
0.1481 USD |
153,103.2736 |
0.1494 USD |
0.1441 USD |
0.1502 USD |
0.1484 USD |
| 2024-09-17 |
0.1485 USD |
124,181.0094 |
0.1497 USD |
0.1456 USD |
0.1521 USD |
0.1495 USD |
| 2024-09-16 |
0.1485 USD |
71,497.0882 |
0.1491 USD |
0.1465 USD |
0.1509 USD |
0.1478 USD |
| 2024-09-15 |
0.1503 USD |
58,687.9942 |
0.1498 USD |
0.1470 USD |
0.1530 USD |
0.1499 USD |
| 2024-09-14 |
0.1482 USD |
40,898.7611 |
0.1479 USD |
0.1465 USD |
0.1521 USD |
0.1516 USD |
| 2024-09-13 |
0.1470 USD |
99,865.2248 |
0.1469 USD |
0.1445 USD |
0.1488 USD |
0.1470 USD |
| 2024-09-12 |
0.1463 USD |
50,994.4864 |
0.1479 USD |
0.1440 USD |
0.1489 USD |
0.1452 USD |
| 2024-09-11 |
0.1464 USD |
95,121.7336 |
0.1521 USD |
0.1441 USD |
0.1521 USD |
0.1480 USD |
| 2024-09-10 |
0.1496 USD |
63,304.1685 |
0.1490 USD |
0.1472 USD |
0.1529 USD |
0.1529 USD |
| 2024-09-09 |
0.1479 USD |
83,415.6835 |
0.1504 USD |
0.1445 USD |
0.1520 USD |
0.1500 USD |
| 2024-09-08 |
0.1493 USD |
82,752.5832 |
0.1430 USD |
0.1425 USD |
0.1495 USD |
0.1495 USD |
| 2024-09-07 |
0.1434 USD |
63,106.9350 |
0.1441 USD |
0.1415 USD |
0.1468 USD |
0.1444 USD |
| 2024-09-06 |
0.1443 USD |
169,902.0670 |
0.1437 USD |
0.1415 USD |
0.1495 USD |
0.1421 USD |
| 2024-09-05 |
0.1479 USD |
114,888.0604 |
0.1511 USD |
0.1435 USD |
0.1520 USD |
0.1440 USD |
| 2024-09-04 |
0.1486 USD |
152,220.8901 |
0.1467 USD |
0.1435 USD |
0.1506 USD |
0.1487 USD |
| 2024-09-03 |
0.1495 USD |
135,089.2107 |
0.1542 USD |
0.1465 USD |
0.1558 USD |
0.1468 USD |
| 2024-09-02 |
0.1481 USD |
203,388.3920 |
0.1485 USD |
0.1450 USD |
0.1549 USD |
0.1523 USD |
| 2024-09-01 |
0.1505 USD |
61,518.4996 |
0.1537 USD |
0.1495 USD |
0.1537 USD |
0.1515 USD |
| 2024-08-31 |
0.1546 USD |
65,422.6643 |
0.1584 USD |
0.1491 USD |
0.1584 USD |
0.1534 USD |
| 2024-08-30 |
0.1572 USD |
140,576.9594 |
0.1582 USD |
0.1491 USD |
0.1633 USD |
0.1553 USD |
| 2024-08-29 |
0.1553 USD |
157,575.4650 |
0.1575 USD |
0.1494 USD |
0.1631 USD |
0.1563 USD |
| 2024-08-28 |
0.1539 USD |
122,976.0977 |
0.1507 USD |
0.1490 USD |
0.1604 USD |
0.1557 USD |
| 2024-08-27 |
0.1574 USD |
74,841.9359 |
0.1611 USD |
0.1530 USD |
0.1670 USD |
0.1564 USD |