Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.2219 USD |
12,683.1554 |
0.2241 USD |
0.2179 USD |
0.2259 USD |
0.2226 USD |
| 2023-04-11 |
0.2266 USD |
16,162.9989 |
0.2264 USD |
0.2222 USD |
0.2311 USD |
0.2265 USD |
| 2023-04-10 |
0.2250 USD |
8,536.7431 |
0.2219 USD |
0.2201 USD |
0.2304 USD |
0.2237 USD |
| 2023-04-09 |
0.2214 USD |
6,234.1884 |
0.2204 USD |
0.2188 USD |
0.2249 USD |
0.2208 USD |
| 2023-04-08 |
0.2210 USD |
8,897.8150 |
0.2205 USD |
0.2187 USD |
0.2252 USD |
0.2210 USD |
| 2023-04-07 |
0.2241 USD |
24,128.1727 |
0.2261 USD |
0.2205 USD |
0.2280 USD |
0.2209 USD |
| 2023-04-06 |
0.2275 USD |
10,822.8158 |
0.2330 USD |
0.2201 USD |
0.2335 USD |
0.2268 USD |
| 2023-04-05 |
0.2270 USD |
34,301.8830 |
0.2205 USD |
0.2190 USD |
0.2314 USD |
0.2310 USD |
| 2023-04-04 |
0.2186 USD |
12,257.1773 |
0.2106 USD |
0.2084 USD |
0.2246 USD |
0.2228 USD |
| 2023-04-03 |
0.2124 USD |
10,707.7974 |
0.2118 USD |
0.2110 USD |
0.2155 USD |
0.2121 USD |
| 2023-04-02 |
0.2170 USD |
11,074.9105 |
0.2230 USD |
0.2105 USD |
0.2245 USD |
0.2114 USD |
| 2023-04-01 |
0.2263 USD |
25,514.0721 |
0.2178 USD |
0.2178 USD |
0.2366 USD |
0.2225 USD |
| 2023-03-31 |
0.2136 USD |
12,776.1209 |
0.2146 USD |
0.2095 USD |
0.2228 USD |
0.2168 USD |
| 2023-03-30 |
0.2187 USD |
12,234.8285 |
0.2239 USD |
0.2132 USD |
0.2250 USD |
0.2141 USD |
| 2023-03-29 |
0.2244 USD |
14,784.5755 |
0.2241 USD |
0.2167 USD |
0.2292 USD |
0.2254 USD |
| 2023-03-28 |
0.2211 USD |
18,217.5538 |
0.2235 USD |
0.2149 USD |
0.2268 USD |
0.2241 USD |
| 2023-03-27 |
0.2315 USD |
10,203.8880 |
0.2341 USD |
0.2222 USD |
0.2365 USD |
0.2222 USD |
| 2023-03-26 |
0.2279 USD |
13,637.4618 |
0.2259 USD |
0.2213 USD |
0.2343 USD |
0.2343 USD |
| 2023-03-25 |
0.2252 USD |
6,256.6723 |
0.2370 USD |
0.2245 USD |
0.2382 USD |
0.2246 USD |
| 2023-03-24 |
0.2377 USD |
19,717.9459 |
0.2391 USD |
0.2321 USD |
0.2448 USD |
0.2372 USD |
| 2023-03-23 |
0.2314 USD |
19,121.5204 |
0.2297 USD |
0.2251 USD |
0.2401 USD |
0.2384 USD |
| 2023-03-22 |
0.2310 USD |
20,761.5172 |
0.2312 USD |
0.2263 USD |
0.2380 USD |
0.2335 USD |
| 2023-03-21 |
0.2266 USD |
18,326.2510 |
0.2316 USD |
0.2127 USD |
0.2361 USD |
0.2320 USD |
| 2023-03-20 |
0.2283 USD |
18,848.7563 |
0.2249 USD |
0.2181 USD |
0.2379 USD |
0.2229 USD |
| 2023-03-19 |
0.2231 USD |
33,649.7054 |
0.2154 USD |
0.2137 USD |
0.2335 USD |
0.2229 USD |
| 2023-03-18 |
0.2219 USD |
25,729.9893 |
0.2226 USD |
0.2154 USD |
0.2263 USD |
0.2155 USD |
| 2023-03-17 |
0.2253 USD |
45,437.8611 |
0.2223 USD |
0.2180 USD |
0.2288 USD |
0.2258 USD |
| 2023-03-16 |
0.2208 USD |
45,413.1003 |
0.2045 USD |
0.2006 USD |
0.2268 USD |
0.2229 USD |
| 2023-03-15 |
0.2091 USD |
23,073.0536 |
0.2107 USD |
0.2000 USD |
0.2191 USD |
0.2044 USD |
| 2023-03-14 |
0.2147 USD |
23,144.2347 |
0.2132 USD |
0.2085 USD |
0.2215 USD |
0.2140 USD |
| 2023-03-13 |
0.2102 USD |
49,797.8650 |
0.2079 USD |
0.1926 USD |
0.2250 USD |
0.2132 USD |
| 2023-03-12 |
0.1978 USD |
8,639.8617 |
0.1946 USD |
0.1937 USD |
0.2070 USD |
0.2070 USD |
| 2023-03-11 |
0.1959 USD |
23,627.4368 |
0.1965 USD |
0.1930 USD |
0.2019 USD |
0.1961 USD |
| 2023-03-10 |
0.1979 USD |
36,567.7716 |
0.2008 USD |
0.1959 USD |
0.2016 USD |
0.1969 USD |
| 2023-03-09 |
0.2000 USD |
45,444.3478 |
0.2120 USD |
0.1991 USD |
0.2268 USD |
0.2001 USD |
| 2023-03-08 |
0.2090 USD |
7,721.1701 |
0.2099 USD |
0.2075 USD |
0.2127 USD |
0.2125 USD |
| 2023-03-07 |
0.2091 USD |
8,948.2012 |
0.2105 USD |
0.2062 USD |
0.2123 USD |
0.2081 USD |
| 2023-03-06 |
0.2092 USD |
6,069.4009 |
0.2100 USD |
0.2051 USD |
0.2120 USD |
0.2120 USD |
| 2023-03-05 |
0.2091 USD |
7,689.6946 |
0.2109 USD |
0.2076 USD |
0.2115 USD |
0.2106 USD |
| 2023-03-04 |
0.2097 USD |
9,780.4382 |
0.2095 USD |
0.2083 USD |
0.2140 USD |
0.2102 USD |
| 2023-03-03 |
0.2137 USD |
22,676.0491 |
0.2196 USD |
0.2091 USD |
0.2223 USD |
0.2100 USD |
| 2023-03-02 |
0.2221 USD |
12,355.4716 |
0.2248 USD |
0.2187 USD |
0.2258 USD |
0.2214 USD |
| 2023-03-01 |
0.2223 USD |
10,659.7285 |
0.2200 USD |
0.2144 USD |
0.2255 USD |
0.2252 USD |
| 2023-02-28 |
0.2207 USD |
33,385.5035 |
0.2272 USD |
0.2083 USD |
0.2298 USD |
0.2183 USD |
| 2023-02-27 |
0.2303 USD |
43,394.9731 |
0.2353 USD |
0.2259 USD |
0.2377 USD |
0.2283 USD |
| 2023-02-26 |
0.2363 USD |
21,110.2365 |
0.2372 USD |
0.2275 USD |
0.2395 USD |
0.2375 USD |
| 2023-02-25 |
0.2356 USD |
37,198.2053 |
0.2469 USD |
0.2249 USD |
0.2477 USD |
0.2372 USD |
| 2023-02-24 |
0.2503 USD |
14,504.7019 |
0.2506 USD |
0.2447 USD |
0.2530 USD |
0.2464 USD |
| 2023-02-23 |
0.2493 USD |
12,576.2057 |
0.2510 USD |
0.2475 USD |
0.2556 USD |
0.2503 USD |
| 2023-02-22 |
0.2482 USD |
10,279.3524 |
0.2536 USD |
0.2439 USD |
0.2553 USD |
0.2509 USD |