Market [unlinked] / USD
Identifier on Bitfinex: tBORG:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.1708 USD |
105,711.0116 |
0.1750 USD |
0.1680 USD |
0.1751 USD |
0.1726 USD |
| 2024-07-06 |
0.1742 USD |
183,182.2342 |
0.1710 USD |
0.1703 USD |
0.1792 USD |
0.1759 USD |
| 2024-07-05 |
0.1752 USD |
193,157.2784 |
0.1744 USD |
0.1625 USD |
0.1759 USD |
0.1754 USD |
| 2024-07-04 |
0.1718 USD |
246,628.8661 |
0.1770 USD |
0.1675 USD |
0.1770 USD |
0.1720 USD |
| 2024-07-03 |
0.1778 USD |
287,543.6668 |
0.1871 USD |
0.1745 USD |
0.1871 USD |
0.1770 USD |
| 2024-07-02 |
0.1828 USD |
201,162.0392 |
0.1850 USD |
0.1776 USD |
0.1870 USD |
0.1845 USD |
| 2024-07-01 |
0.1876 USD |
370,702.8792 |
0.1974 USD |
0.1825 USD |
0.1974 USD |
0.1893 USD |
| 2024-06-30 |
0.1886 USD |
160,947.9208 |
0.1907 USD |
0.1864 USD |
0.1920 USD |
0.1905 USD |
| 2024-06-29 |
0.1911 USD |
128,597.3529 |
0.1914 USD |
0.1883 USD |
0.1950 USD |
0.1939 USD |
| 2024-06-28 |
0.1952 USD |
104,386.5747 |
0.2012 USD |
0.1925 USD |
0.2013 USD |
0.1925 USD |
| 2024-06-27 |
0.1887 USD |
285,278.5956 |
0.1929 USD |
0.1831 USD |
0.2027 USD |
0.2024 USD |
| 2024-06-26 |
0.1889 USD |
166,205.9278 |
0.1855 USD |
0.1805 USD |
0.1970 USD |
0.1921 USD |
| 2024-06-25 |
0.1794 USD |
235,823.3484 |
0.1675 USD |
0.1675 USD |
0.1877 USD |
0.1856 USD |
| 2024-06-24 |
0.1694 USD |
225,246.1700 |
0.1696 USD |
0.1650 USD |
0.1750 USD |
0.1700 USD |
| 2024-06-23 |
0.1749 USD |
115,715.9619 |
0.1786 USD |
0.1696 USD |
0.1790 USD |
0.1697 USD |
| 2024-06-22 |
0.1743 USD |
83,364.3974 |
0.1765 USD |
0.1702 USD |
0.1787 USD |
0.1770 USD |
| 2024-06-21 |
0.1717 USD |
404,687.1294 |
0.1797 USD |
0.1690 USD |
0.1797 USD |
0.1719 USD |
| 2024-06-20 |
0.1800 USD |
239,306.8230 |
0.1805 USD |
0.1753 USD |
0.1876 USD |
0.1824 USD |
| 2024-06-19 |
0.1862 USD |
311,324.4837 |
0.1867 USD |
0.1801 USD |
0.1934 USD |
0.1836 USD |
| 2024-06-18 |
0.1777 USD |
411,290.5041 |
0.1875 USD |
0.1725 USD |
0.1884 USD |
0.1777 USD |
| 2024-06-17 |
0.1940 USD |
201,423.5761 |
0.1979 USD |
0.1848 USD |
0.2024 USD |
0.1855 USD |
| 2024-06-16 |
0.1867 USD |
41,373.2367 |
0.1854 USD |
0.1821 USD |
0.1926 USD |
0.1926 USD |
| 2024-06-15 |
0.1824 USD |
242,773.8985 |
0.1840 USD |
0.1777 USD |
0.1854 USD |
0.1830 USD |
| 2024-06-14 |
0.1877 USD |
473,589.2950 |
0.1908 USD |
0.1798 USD |
0.1917 USD |
0.1848 USD |
| 2024-06-13 |
0.1915 USD |
397,203.9818 |
0.1950 USD |
0.1894 USD |
0.1954 USD |
0.1896 USD |
| 2024-06-12 |
0.1987 USD |
262,340.4946 |
0.1941 USD |
0.1925 USD |
0.2044 USD |
0.1950 USD |
| 2024-06-11 |
0.1962 USD |
301,035.5673 |
0.1998 USD |
0.1925 USD |
0.2006 USD |
0.1927 USD |
| 2024-06-10 |
0.2003 USD |
162,208.5396 |
0.2055 USD |
0.1985 USD |
0.2055 USD |
0.2018 USD |
| 2024-06-09 |
0.2024 USD |
163,440.1841 |
0.2014 USD |
0.1981 USD |
0.2062 USD |
0.2022 USD |
| 2024-06-08 |
0.2040 USD |
448,674.6436 |
0.2107 USD |
0.1959 USD |
0.2114 USD |
0.2024 USD |
| 2024-06-07 |
0.2152 USD |
426,065.4665 |
0.2167 USD |
0.2050 USD |
0.2210 USD |
0.2075 USD |
| 2024-06-06 |
0.2201 USD |
306,712.1112 |
0.2214 USD |
0.2150 USD |
0.2250 USD |
0.2175 USD |
| 2024-06-05 |
0.2225 USD |
262,695.9794 |
0.2230 USD |
0.2190 USD |
0.2280 USD |
0.2192 USD |
| 2024-06-04 |
0.2186 USD |
233,471.8843 |
0.2218 USD |
0.2125 USD |
0.2255 USD |
0.2251 USD |
| 2024-06-03 |
0.2199 USD |
108,993.3709 |
0.2186 USD |
0.2165 USD |
0.2237 USD |
0.2201 USD |
| 2024-06-02 |
0.2178 USD |
204,795.7989 |
0.2210 USD |
0.2155 USD |
0.2210 USD |
0.2186 USD |
| 2024-06-01 |
0.2212 USD |
149,310.5201 |
0.2200 USD |
0.2172 USD |
0.2229 USD |
0.2213 USD |
| 2024-05-31 |
0.2197 USD |
216,025.0450 |
0.2220 USD |
0.2173 USD |
0.2220 USD |
0.2177 USD |
| 2024-05-30 |
0.2165 USD |
442,026.2064 |
0.2181 USD |
0.2095 USD |
0.2255 USD |
0.2199 USD |
| 2024-05-29 |
0.2130 USD |
465,281.5514 |
0.2172 USD |
0.2073 USD |
0.2187 USD |
0.2184 USD |
| 2024-05-28 |
0.2111 USD |
520,990.7749 |
0.2191 USD |
0.1950 USD |
0.2215 USD |
0.2149 USD |
| 2024-05-27 |
0.2143 USD |
368,019.3515 |
0.2144 USD |
0.2093 USD |
0.2204 USD |
0.2187 USD |
| 2024-05-26 |
0.2137 USD |
221,576.5154 |
0.2171 USD |
0.2096 USD |
0.2199 USD |
0.2145 USD |
| 2024-05-25 |
0.2166 USD |
258,693.2531 |
0.2221 USD |
0.2132 USD |
0.2221 USD |
0.2171 USD |
| 2024-05-24 |
0.2201 USD |
266,470.5933 |
0.2219 USD |
0.2161 USD |
0.2249 USD |
0.2206 USD |
| 2024-05-23 |
0.2283 USD |
253,509.2761 |
0.2311 USD |
0.2200 USD |
0.2400 USD |
0.2236 USD |
| 2024-05-22 |
0.2263 USD |
256,893.2737 |
0.2307 USD |
0.2201 USD |
0.2375 USD |
0.2310 USD |
| 2024-05-21 |
0.2287 USD |
312,143.3440 |
0.2281 USD |
0.2201 USD |
0.2409 USD |
0.2250 USD |
| 2024-05-20 |
0.2164 USD |
196,954.2762 |
0.2150 USD |
0.2124 USD |
0.2230 USD |
0.2203 USD |
| 2024-05-19 |
0.2188 USD |
118,703.0807 |
0.2213 USD |
0.2150 USD |
0.2233 USD |
0.2182 USD |