Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4756 USD |
2,233.9159 |
0.4400 USD |
0.4400 USD |
0.4786 USD |
0.4563 USD |
| 2024-12-03 |
0.3812 USD |
10,942.5660 |
0.3559 USD |
0.3559 USD |
0.3834 USD |
0.3658 USD |
| 2024-12-02 |
0.3670 USD |
14,829.1847 |
0.3610 USD |
0.3470 USD |
0.3749 USD |
0.3470 USD |
| 2024-12-01 |
0.3490 USD |
26,198.7602 |
0.3458 USD |
0.3371 USD |
0.3610 USD |
0.3610 USD |
| 2024-11-30 |
0.3458 USD |
32,545.5627 |
0.3404 USD |
0.3338 USD |
0.3610 USD |
0.3386 USD |
| 2024-11-29 |
0.3420 USD |
24,239.5410 |
0.3317 USD |
0.3309 USD |
0.3407 USD |
0.3407 USD |
| 2024-11-28 |
0.3317 USD |
52,033.2833 |
0.3349 USD |
0.3314 USD |
0.3438 USD |
0.3332 USD |
| 2024-11-27 |
0.3307 USD |
645.8349 |
0.3279 USD |
0.3256 USD |
0.3506 USD |
0.3506 USD |
| 2024-11-26 |
0.2989 USD |
1,198.1899 |
0.2990 USD |
0.2978 USD |
0.2991 USD |
0.2991 USD |
| 2024-11-25 |
0.3365 USD |
1,251.0922 |
0.3295 USD |
0.3295 USD |
0.3416 USD |
0.3386 USD |
| 2024-11-24 |
0.3287 USD |
1,788.0636 |
0.3491 USD |
0.3256 USD |
0.3499 USD |
0.3256 USD |
| 2024-11-23 |
0.3463 USD |
2,126.5196 |
0.3039 USD |
0.3039 USD |
0.3650 USD |
0.3582 USD |
| 2024-11-22 |
0.3132 USD |
7,465.5710 |
0.3266 USD |
0.2904 USD |
0.3280 USD |
0.3019 USD |
| 2024-11-21 |
0.3032 USD |
9,347.2817 |
0.2815 USD |
0.2815 USD |
0.3387 USD |
0.3297 USD |
| 2024-11-20 |
0.2789 USD |
7,709.4529 |
0.3186 USD |
0.2755 USD |
0.3186 USD |
0.2802 USD |
| 2024-11-19 |
0.2647 USD |
6,143.4948 |
0.2350 USD |
0.2350 USD |
0.3500 USD |
0.3500 USD |
| 2024-11-16 |
0.2404 USD |
859.8774 |
0.2400 USD |
0.2400 USD |
0.2408 USD |
0.2408 USD |
| 2024-11-14 |
0.2076 USD |
288.5153 |
0.2408 USD |
0.1900 USD |
0.2408 USD |
0.1900 USD |
| 2024-11-13 |
0.2144 USD |
1,425.7134 |
0.2653 USD |
0.1683 USD |
0.2668 USD |
0.1725 USD |
| 2024-11-12 |
0.2860 USD |
4,706.8000 |
0.2859 USD |
0.2859 USD |
0.2860 USD |
0.2860 USD |
| 2024-11-11 |
0.2859 USD |
400.0000 |
0.2859 USD |
0.2859 USD |
0.2859 USD |
0.2859 USD |
| 2024-11-10 |
0.2748 USD |
2,422.3029 |
0.2859 USD |
0.2652 USD |
0.2859 USD |
0.2859 USD |
| 2024-11-09 |
0.2785 USD |
4,734.8287 |
0.2806 USD |
0.2633 USD |
0.2836 USD |
0.2633 USD |
| 2024-11-08 |
0.2610 USD |
3,759.6519 |
0.2674 USD |
0.2542 USD |
0.2686 USD |
0.2667 USD |
| 2024-11-07 |
0.2501 USD |
3,923.0436 |
0.2335 USD |
0.2327 USD |
0.2740 USD |
0.2647 USD |
| 2024-11-06 |
0.2118 USD |
28,581.6212 |
0.1999 USD |
0.1999 USD |
0.2272 USD |
0.2233 USD |
| 2024-11-05 |
0.1974 USD |
34,849.1805 |
0.1890 USD |
0.1886 USD |
0.2055 USD |
0.2022 USD |
| 2024-11-04 |
0.1957 USD |
21,972.3951 |
0.2036 USD |
0.1911 USD |
0.2036 USD |
0.1942 USD |
| 2024-11-03 |
0.2048 USD |
29,677.9267 |
0.1990 USD |
0.1846 USD |
0.2143 USD |
0.2032 USD |
| 2024-11-02 |
0.2154 USD |
18,688.6075 |
0.2084 USD |
0.2066 USD |
0.2220 USD |
0.2083 USD |
| 2024-11-01 |
0.2127 USD |
38,390.4749 |
0.2153 USD |
0.2033 USD |
0.2212 USD |
0.2053 USD |
| 2024-10-31 |
0.2212 USD |
6,379.3606 |
0.2268 USD |
0.2175 USD |
0.2268 USD |
0.2181 USD |
| 2024-10-30 |
0.2315 USD |
11,450.0410 |
0.2317 USD |
0.2262 USD |
0.2390 USD |
0.2265 USD |
| 2024-10-29 |
0.2336 USD |
40,184.4899 |
0.2358 USD |
0.2261 USD |
0.2441 USD |
0.2292 USD |
| 2024-10-28 |
0.2242 USD |
54,823.2730 |
0.2242 USD |
0.2186 USD |
0.2302 USD |
0.2279 USD |
| 2024-10-27 |
0.2351 USD |
3,561.9882 |
0.2389 USD |
0.2349 USD |
0.2438 USD |
0.2349 USD |
| 2024-10-26 |
0.2378 USD |
10,321.3718 |
0.2391 USD |
0.2341 USD |
0.2412 USD |
0.2363 USD |
| 2024-10-25 |
0.2468 USD |
7,317.6983 |
0.2543 USD |
0.2401 USD |
0.2546 USD |
0.2402 USD |
| 2024-10-24 |
0.2523 USD |
16,592.4764 |
0.2560 USD |
0.2453 USD |
0.2603 USD |
0.2472 USD |
| 2024-10-23 |
0.2698 USD |
14,716.2067 |
0.2752 USD |
0.2523 USD |
0.2785 USD |
0.2536 USD |
| 2024-10-22 |
0.2828 USD |
34,747.0282 |
0.2886 USD |
0.2754 USD |
0.2903 USD |
0.2771 USD |
| 2024-10-21 |
0.2896 USD |
18,105.4426 |
0.2814 USD |
0.2733 USD |
0.2994 USD |
0.2795 USD |
| 2024-10-20 |
0.2590 USD |
15,342.3292 |
0.2618 USD |
0.2467 USD |
0.2761 USD |
0.2760 USD |
| 2024-10-19 |
0.2611 USD |
9,530.1778 |
0.2619 USD |
0.2511 USD |
0.2677 USD |
0.2515 USD |
| 2024-10-18 |
0.2666 USD |
3,956.7208 |
0.2681 USD |
0.2585 USD |
0.2745 USD |
0.2615 USD |
| 2024-10-17 |
0.2767 USD |
5,037.3171 |
0.2837 USD |
0.2678 USD |
0.2855 USD |
0.2686 USD |
| 2024-10-16 |
0.2887 USD |
10,461.1364 |
0.2865 USD |
0.2763 USD |
0.2923 USD |
0.2763 USD |
| 2024-10-15 |
0.2940 USD |
20,160.8559 |
0.2952 USD |
0.2811 USD |
0.3023 USD |
0.2856 USD |
| 2024-10-14 |
0.3024 USD |
34,981.3122 |
0.2994 USD |
0.2859 USD |
0.3097 USD |
0.3006 USD |
| 2024-10-13 |
0.2855 USD |
6,168.5905 |
0.2920 USD |
0.2816 USD |
0.2975 USD |
0.2855 USD |