Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-21 |
0.1497 USD |
2,832.3596 |
0.1491 USD |
0.1480 USD |
0.1511 USD |
0.1499 USD |
| 2023-07-20 |
0.1515 USD |
5,085.5787 |
0.1494 USD |
0.1479 USD |
0.1540 USD |
0.1494 USD |
| 2023-07-19 |
0.1510 USD |
5,411.6749 |
0.1507 USD |
0.1480 USD |
0.1520 USD |
0.1503 USD |
| 2023-07-18 |
0.1504 USD |
5,562.1729 |
0.1517 USD |
0.1488 USD |
0.1529 USD |
0.1495 USD |
| 2023-07-17 |
0.1521 USD |
6,318.9159 |
0.1525 USD |
0.1495 USD |
0.1548 USD |
0.1528 USD |
| 2023-07-16 |
0.1516 USD |
1,989.9911 |
0.1524 USD |
0.1490 USD |
0.1533 USD |
0.1503 USD |
| 2023-07-15 |
0.1530 USD |
5,716.9594 |
0.1525 USD |
0.1517 USD |
0.1556 USD |
0.1524 USD |
| 2023-07-14 |
0.1565 USD |
9,397.1076 |
0.1595 USD |
0.1484 USD |
0.1614 USD |
0.1484 USD |
| 2023-07-13 |
0.1553 USD |
12,348.3179 |
0.1500 USD |
0.1489 USD |
0.1623 USD |
0.1623 USD |
| 2023-07-12 |
0.1513 USD |
3,837.9487 |
0.1505 USD |
0.1474 USD |
0.1523 USD |
0.1500 USD |
| 2023-07-11 |
0.1497 USD |
2,091.5976 |
0.1525 USD |
0.1490 USD |
0.1530 USD |
0.1501 USD |
| 2023-07-10 |
0.1497 USD |
2,617.7167 |
0.1473 USD |
0.1467 USD |
0.1543 USD |
0.1543 USD |
| 2023-07-09 |
0.1515 USD |
2,857.0187 |
0.1505 USD |
0.1472 USD |
0.1537 USD |
0.1498 USD |
| 2023-07-08 |
0.1516 USD |
3,570.5066 |
0.1545 USD |
0.1492 USD |
0.1570 USD |
0.1505 USD |
| 2023-07-07 |
0.1526 USD |
4,479.0581 |
0.1533 USD |
0.1505 USD |
0.1560 USD |
0.1539 USD |
| 2023-07-06 |
0.1528 USD |
1,685.0320 |
0.1565 USD |
0.1500 USD |
0.1594 USD |
0.1526 USD |
| 2023-07-05 |
0.1557 USD |
3,176.6510 |
0.1585 USD |
0.1520 USD |
0.1600 USD |
0.1568 USD |
| 2023-07-04 |
0.1578 USD |
2,042.0376 |
0.1569 USD |
0.1559 USD |
0.1618 USD |
0.1618 USD |
| 2023-07-03 |
0.1600 USD |
4,341.4548 |
0.1545 USD |
0.1521 USD |
0.1625 USD |
0.1618 USD |
| 2023-07-02 |
0.1545 USD |
4,520.6747 |
0.1540 USD |
0.1503 USD |
0.1591 USD |
0.1560 USD |
| 2023-07-01 |
0.1521 USD |
1,023.0018 |
0.1518 USD |
0.1510 USD |
0.1542 USD |
0.1514 USD |
| 2023-06-30 |
0.1526 USD |
2,822.1882 |
0.1501 USD |
0.1468 USD |
0.1567 USD |
0.1512 USD |
| 2023-06-29 |
0.1506 USD |
2,532.9779 |
0.1480 USD |
0.1480 USD |
0.1550 USD |
0.1482 USD |
| 2023-06-28 |
0.1501 USD |
2,331.1142 |
0.1517 USD |
0.1455 USD |
0.1552 USD |
0.1470 USD |
| 2023-06-27 |
0.1527 USD |
2,226.2543 |
0.1495 USD |
0.1485 USD |
0.1572 USD |
0.1521 USD |
| 2023-06-26 |
0.1549 USD |
3,422.9202 |
0.1569 USD |
0.1495 USD |
0.1576 USD |
0.1508 USD |
| 2023-06-25 |
0.1564 USD |
3,483.9207 |
0.1547 USD |
0.1535 USD |
0.1598 USD |
0.1560 USD |
| 2023-06-24 |
0.1564 USD |
3,832.3699 |
0.1571 USD |
0.1539 USD |
0.1600 USD |
0.1539 USD |
| 2023-06-23 |
0.1561 USD |
13,838.0045 |
0.1588 USD |
0.1540 USD |
0.1614 USD |
0.1554 USD |
| 2023-06-22 |
0.1584 USD |
6,255.8041 |
0.1641 USD |
0.1525 USD |
0.1663 USD |
0.1602 USD |
| 2023-06-21 |
0.1638 USD |
3,257.0899 |
0.1670 USD |
0.1593 USD |
0.1684 USD |
0.1657 USD |
| 2023-06-20 |
0.1612 USD |
3,081.3903 |
0.1644 USD |
0.1570 USD |
0.1676 USD |
0.1666 USD |
| 2023-06-19 |
0.1596 USD |
1,153.0101 |
0.1562 USD |
0.1561 USD |
0.1647 USD |
0.1602 USD |
| 2023-06-18 |
0.1597 USD |
4,585.5140 |
0.1585 USD |
0.1567 USD |
0.1700 USD |
0.1567 USD |
| 2023-06-17 |
0.1572 USD |
1,657.7595 |
0.1546 USD |
0.1546 USD |
0.1602 USD |
0.1601 USD |
| 2023-06-16 |
0.1552 USD |
1,410.8785 |
0.1553 USD |
0.1530 USD |
0.1579 USD |
0.1550 USD |
| 2023-06-15 |
0.1542 USD |
2,452.7113 |
0.1520 USD |
0.1504 USD |
0.1591 USD |
0.1529 USD |
| 2023-06-14 |
0.1572 USD |
2,793.2332 |
0.1569 USD |
0.1499 USD |
0.1615 USD |
0.1529 USD |
| 2023-06-13 |
0.1555 USD |
4,109.8732 |
0.1566 USD |
0.1509 USD |
0.1614 USD |
0.1531 USD |
| 2023-06-12 |
0.1563 USD |
2,839.3934 |
0.1559 USD |
0.1530 USD |
0.1594 USD |
0.1585 USD |
| 2023-06-11 |
0.1565 USD |
3,457.8096 |
0.1545 USD |
0.1535 USD |
0.1594 USD |
0.1568 USD |
| 2023-06-10 |
0.1602 USD |
7,048.6835 |
0.1747 USD |
0.1516 USD |
0.1747 USD |
0.1566 USD |
| 2023-06-09 |
0.1774 USD |
7,763.0351 |
0.1788 USD |
0.1735 USD |
0.1812 USD |
0.1749 USD |
| 2023-06-08 |
0.1798 USD |
3,929.5123 |
0.1794 USD |
0.1747 USD |
0.1838 USD |
0.1771 USD |
| 2023-06-07 |
0.1808 USD |
8,784.7246 |
0.1794 USD |
0.1697 USD |
0.1833 USD |
0.1799 USD |
| 2023-06-06 |
0.1789 USD |
1,984.7366 |
0.1755 USD |
0.1740 USD |
0.1810 USD |
0.1795 USD |
| 2023-06-05 |
0.1762 USD |
7,838.3179 |
0.1766 USD |
0.1722 USD |
0.1815 USD |
0.1751 USD |
| 2023-06-04 |
0.1769 USD |
1,810.0390 |
0.1779 USD |
0.1755 USD |
0.1787 USD |
0.1761 USD |
| 2023-06-03 |
0.1785 USD |
3,300.6705 |
0.1805 USD |
0.1747 USD |
0.1822 USD |
0.1765 USD |
| 2023-06-02 |
0.1789 USD |
7,630.7428 |
0.1773 USD |
0.1765 USD |
0.1814 USD |
0.1807 USD |