Market [unlinked] / USD
Identifier on Bitfinex: tBORG:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.1585 USD |
99,428.6440 |
0.1636 USD |
0.1541 USD |
0.1700 USD |
0.1589 USD |
| 2024-08-25 |
0.1617 USD |
97,376.5138 |
0.1591 USD |
0.1540 USD |
0.1790 USD |
0.1622 USD |
| 2024-08-24 |
0.1620 USD |
113,088.5403 |
0.1900 USD |
0.1578 USD |
0.1900 USD |
0.1591 USD |
| 2024-08-23 |
0.1587 USD |
95,272.1068 |
0.1580 USD |
0.1524 USD |
0.1675 USD |
0.1675 USD |
| 2024-08-22 |
0.1581 USD |
82,550.3453 |
0.1609 USD |
0.1512 USD |
0.1631 USD |
0.1574 USD |
| 2024-08-21 |
0.1541 USD |
102,672.4295 |
0.1566 USD |
0.1506 USD |
0.1601 USD |
0.1581 USD |
| 2024-08-20 |
0.1550 USD |
162,688.6656 |
0.1559 USD |
0.1472 USD |
0.1614 USD |
0.1561 USD |
| 2024-08-19 |
0.1534 USD |
238,868.4990 |
0.1614 USD |
0.1460 USD |
0.1627 USD |
0.1542 USD |
| 2024-08-18 |
0.1580 USD |
105,893.0157 |
0.1618 USD |
0.1536 USD |
0.1657 USD |
0.1577 USD |
| 2024-08-17 |
0.1570 USD |
47,467.7291 |
0.1639 USD |
0.1534 USD |
0.1650 USD |
0.1575 USD |
| 2024-08-16 |
0.1587 USD |
76,463.3198 |
0.1618 USD |
0.1540 USD |
0.1647 USD |
0.1551 USD |
| 2024-08-15 |
0.1604 USD |
61,691.6213 |
0.1661 USD |
0.1570 USD |
0.1684 USD |
0.1678 USD |
| 2024-08-14 |
0.1650 USD |
135,770.0605 |
0.1689 USD |
0.1575 USD |
0.1697 USD |
0.1675 USD |
| 2024-08-13 |
0.1696 USD |
103,058.8896 |
0.1704 USD |
0.1650 USD |
0.1748 USD |
0.1697 USD |
| 2024-08-12 |
0.1695 USD |
109,386.5711 |
0.1694 USD |
0.1654 USD |
0.1742 USD |
0.1688 USD |
| 2024-08-11 |
0.1724 USD |
83,427.4932 |
0.1770 USD |
0.1665 USD |
0.1788 USD |
0.1705 USD |
| 2024-08-10 |
0.1779 USD |
56,052.3365 |
0.1787 USD |
0.1702 USD |
0.1794 USD |
0.1775 USD |
| 2024-08-09 |
0.1815 USD |
69,285.7569 |
0.1859 USD |
0.1750 USD |
0.1866 USD |
0.1772 USD |
| 2024-08-08 |
0.1722 USD |
91,596.8886 |
0.1635 USD |
0.1635 USD |
0.1797 USD |
0.1744 USD |
| 2024-08-07 |
0.1688 USD |
102,208.6918 |
0.1698 USD |
0.1630 USD |
0.1779 USD |
0.1653 USD |
| 2024-08-06 |
0.1650 USD |
109,513.0452 |
0.1581 USD |
0.1574 USD |
0.1714 USD |
0.1672 USD |
| 2024-08-05 |
0.1442 USD |
710,868.5524 |
0.1560 USD |
0.1350 USD |
0.1598 USD |
0.1570 USD |
| 2024-08-04 |
0.1637 USD |
112,200.6030 |
0.1662 USD |
0.1603 USD |
0.1666 USD |
0.1603 USD |
| 2024-08-03 |
0.1695 USD |
27,243.9516 |
0.1749 USD |
0.1661 USD |
0.1749 USD |
0.1704 USD |
| 2024-08-02 |
0.1729 USD |
58,844.7881 |
0.1778 USD |
0.1676 USD |
0.1819 USD |
0.1679 USD |
| 2024-08-01 |
0.1708 USD |
69,641.8501 |
0.1741 USD |
0.1671 USD |
0.1759 USD |
0.1671 USD |
| 2024-07-31 |
0.1784 USD |
200,633.0060 |
0.1776 USD |
0.1733 USD |
0.1860 USD |
0.1800 USD |
| 2024-07-30 |
0.1779 USD |
90,192.1798 |
0.1811 USD |
0.1700 USD |
0.1816 USD |
0.1762 USD |
| 2024-07-29 |
0.1869 USD |
192,361.8771 |
0.1848 USD |
0.1790 USD |
0.1918 USD |
0.1839 USD |
| 2024-07-28 |
0.1826 USD |
50,893.9863 |
0.1813 USD |
0.1801 USD |
0.1841 USD |
0.1840 USD |
| 2024-07-27 |
0.1852 USD |
29,561.8104 |
0.1858 USD |
0.1794 USD |
0.1864 USD |
0.1797 USD |
| 2024-07-26 |
0.1786 USD |
72,417.6282 |
0.1761 USD |
0.1731 USD |
0.1835 USD |
0.1835 USD |
| 2024-07-25 |
0.1740 USD |
190,531.5205 |
0.1834 USD |
0.1690 USD |
0.1834 USD |
0.1738 USD |
| 2024-07-24 |
0.1819 USD |
72,885.3536 |
0.1771 USD |
0.1770 USD |
0.1855 USD |
0.1822 USD |
| 2024-07-23 |
0.1832 USD |
106,748.3194 |
0.1840 USD |
0.1800 USD |
0.1854 USD |
0.1804 USD |
| 2024-07-22 |
0.1855 USD |
100,456.2348 |
0.1813 USD |
0.1790 USD |
0.1914 USD |
0.1909 USD |
| 2024-07-21 |
0.1799 USD |
94,674.7086 |
0.1797 USD |
0.1725 USD |
0.1874 USD |
0.1874 USD |
| 2024-07-20 |
0.1804 USD |
41,846.3841 |
0.1837 USD |
0.1775 USD |
0.1864 USD |
0.1799 USD |
| 2024-07-19 |
0.1795 USD |
72,745.3045 |
0.1810 USD |
0.1770 USD |
0.1830 USD |
0.1806 USD |
| 2024-07-18 |
0.1771 USD |
130,922.4278 |
0.1816 USD |
0.1701 USD |
0.1854 USD |
0.1807 USD |
| 2024-07-17 |
0.1843 USD |
63,409.5562 |
0.1824 USD |
0.1820 USD |
0.1881 USD |
0.1833 USD |
| 2024-07-16 |
0.1849 USD |
146,753.3975 |
0.1882 USD |
0.1819 USD |
0.1893 USD |
0.1846 USD |
| 2024-07-15 |
0.1779 USD |
117,863.1767 |
0.1690 USD |
0.1671 USD |
0.1825 USD |
0.1817 USD |
| 2024-07-14 |
0.1677 USD |
270,322.6209 |
0.1698 USD |
0.1628 USD |
0.1759 USD |
0.1679 USD |
| 2024-07-13 |
0.1667 USD |
223,202.3763 |
0.1724 USD |
0.1626 USD |
0.1750 USD |
0.1683 USD |
| 2024-07-12 |
0.1715 USD |
158,827.1497 |
0.1783 USD |
0.1684 USD |
0.1784 USD |
0.1723 USD |
| 2024-07-11 |
0.1686 USD |
139,623.1361 |
0.1712 USD |
0.1620 USD |
0.1737 USD |
0.1662 USD |
| 2024-07-10 |
0.1712 USD |
92,081.8973 |
0.1749 USD |
0.1690 USD |
0.1749 USD |
0.1705 USD |
| 2024-07-09 |
0.1737 USD |
183,854.6806 |
0.1756 USD |
0.1700 USD |
0.1784 USD |
0.1732 USD |
| 2024-07-08 |
0.1745 USD |
181,601.5238 |
0.1670 USD |
0.1650 USD |
0.1805 USD |
0.1755 USD |