Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-05 |
0.3502 USD |
11,942.4683 |
0.3122 USD |
0.3065 USD |
0.3776 USD |
0.3525 USD |
| 2022-08-04 |
0.3171 USD |
8,179.7755 |
0.3092 USD |
0.2996 USD |
0.3287 USD |
0.3054 USD |
| 2022-08-03 |
0.3088 USD |
23,904.3348 |
0.2780 USD |
0.2715 USD |
0.3380 USD |
0.3093 USD |
| 2022-08-02 |
0.2640 USD |
8,485.4605 |
0.2685 USD |
0.2564 USD |
0.2792 USD |
0.2790 USD |
| 2022-08-01 |
0.2688 USD |
10,074.3709 |
0.2773 USD |
0.2613 USD |
0.2813 USD |
0.2668 USD |
| 2022-07-31 |
0.2692 USD |
9,710.7507 |
0.2617 USD |
0.2606 USD |
0.2833 USD |
0.2718 USD |
| 2022-07-30 |
0.2702 USD |
18,238.7431 |
0.2780 USD |
0.2570 USD |
0.2911 USD |
0.2632 USD |
| 2022-07-29 |
0.2756 USD |
15,857.9750 |
0.2787 USD |
0.2660 USD |
0.2903 USD |
0.2780 USD |
| 2022-07-28 |
0.2774 USD |
16,885.9646 |
0.2705 USD |
0.2567 USD |
0.2876 USD |
0.2782 USD |
| 2022-07-27 |
0.2514 USD |
10,744.1274 |
0.2363 USD |
0.2363 USD |
0.2706 USD |
0.2701 USD |
| 2022-07-26 |
0.2268 USD |
11,332.4755 |
0.2342 USD |
0.2211 USD |
0.2355 USD |
0.2352 USD |
| 2022-07-25 |
0.2428 USD |
10,351.0734 |
0.2636 USD |
0.2338 USD |
0.2636 USD |
0.2415 USD |
| 2022-07-24 |
0.2546 USD |
9,789.5987 |
0.2554 USD |
0.2459 USD |
0.2710 USD |
0.2695 USD |
| 2022-07-23 |
0.2523 USD |
12,862.1817 |
0.2591 USD |
0.2448 USD |
0.2671 USD |
0.2485 USD |
| 2022-07-22 |
0.2679 USD |
10,127.4912 |
0.2746 USD |
0.2552 USD |
0.2845 USD |
0.2584 USD |
| 2022-07-21 |
0.2505 USD |
18,757.1000 |
0.2518 USD |
0.2390 USD |
0.2759 USD |
0.2759 USD |
| 2022-07-20 |
0.2544 USD |
78,945.3567 |
0.2870 USD |
0.2463 USD |
0.2912 USD |
0.2609 USD |
| 2022-07-19 |
0.2721 USD |
11,606.3992 |
0.2709 USD |
0.2606 USD |
0.2896 USD |
0.2851 USD |
| 2022-07-18 |
0.2657 USD |
11,916.0217 |
0.2420 USD |
0.2420 USD |
0.2758 USD |
0.2606 USD |
| 2022-07-17 |
0.2504 USD |
6,074.6693 |
0.2455 USD |
0.2428 USD |
0.2581 USD |
0.2453 USD |
| 2022-07-16 |
0.2522 USD |
7,470.4498 |
0.2495 USD |
0.2427 USD |
0.2666 USD |
0.2485 USD |
| 2022-07-15 |
0.2511 USD |
16,397.1846 |
0.2286 USD |
0.2266 USD |
0.2551 USD |
0.2513 USD |
| 2022-07-14 |
0.2227 USD |
14,607.5341 |
0.2216 USD |
0.2103 USD |
0.2330 USD |
0.2280 USD |
| 2022-07-13 |
0.2129 USD |
15,111.4866 |
0.2213 USD |
0.1999 USD |
0.2213 USD |
0.2172 USD |
| 2022-07-12 |
0.2165 USD |
9,796.5654 |
0.2239 USD |
0.2099 USD |
0.2239 USD |
0.2175 USD |
| 2022-07-11 |
0.2272 USD |
14,845.2793 |
0.2300 USD |
0.2161 USD |
0.2421 USD |
0.2250 USD |
| 2022-07-10 |
0.2223 USD |
11,381.3551 |
0.2276 USD |
0.2191 USD |
0.2300 USD |
0.2269 USD |
| 2022-07-09 |
0.2289 USD |
6,137.3629 |
0.2268 USD |
0.2215 USD |
0.2351 USD |
0.2292 USD |
| 2022-07-08 |
0.2234 USD |
5,262.9105 |
0.2355 USD |
0.2156 USD |
0.2373 USD |
0.2240 USD |
| 2022-07-07 |
0.2202 USD |
14,288.1856 |
0.2236 USD |
0.2128 USD |
0.2361 USD |
0.2359 USD |
| 2022-07-06 |
0.2191 USD |
8,063.1974 |
0.2120 USD |
0.2049 USD |
0.2295 USD |
0.2258 USD |
| 2022-07-05 |
0.2138 USD |
5,856.4457 |
0.2201 USD |
0.2000 USD |
0.2284 USD |
0.2159 USD |
| 2022-07-04 |
0.2208 USD |
7,357.2771 |
0.2048 USD |
0.2048 USD |
0.2366 USD |
0.2203 USD |
| 2022-07-03 |
0.2047 USD |
29,830.4246 |
0.1993 USD |
0.1908 USD |
0.2163 USD |
0.2032 USD |
| 2022-07-02 |
0.1949 USD |
8,638.4508 |
0.1977 USD |
0.1888 USD |
0.1990 USD |
0.1984 USD |
| 2022-07-01 |
0.1964 USD |
11,924.8767 |
0.2104 USD |
0.1959 USD |
0.2295 USD |
0.1968 USD |
| 2022-06-30 |
0.2141 USD |
16,195.7590 |
0.2296 USD |
0.2038 USD |
0.2302 USD |
0.2107 USD |
| 2022-06-29 |
0.2365 USD |
14,450.4308 |
0.2497 USD |
0.2237 USD |
0.2509 USD |
0.2311 USD |
| 2022-06-28 |
0.2544 USD |
23,842.5949 |
0.2559 USD |
0.2468 USD |
0.2606 USD |
0.2487 USD |
| 2022-06-27 |
0.2619 USD |
39,960.4274 |
0.2685 USD |
0.2545 USD |
0.2689 USD |
0.2581 USD |
| 2022-06-26 |
0.2706 USD |
16,381.5141 |
0.2605 USD |
0.2605 USD |
0.2788 USD |
0.2725 USD |
| 2022-06-25 |
0.2685 USD |
12,301.3804 |
0.2844 USD |
0.2548 USD |
0.2883 USD |
0.2623 USD |
| 2022-06-24 |
0.2622 USD |
8,736.3256 |
0.2650 USD |
0.2555 USD |
0.2698 USD |
0.2682 USD |
| 2022-06-23 |
0.2598 USD |
21,464.6279 |
0.2491 USD |
0.2483 USD |
0.2662 USD |
0.2619 USD |
| 2022-06-22 |
0.2545 USD |
20,295.5815 |
0.2718 USD |
0.2496 USD |
0.2718 USD |
0.2515 USD |
| 2022-06-21 |
0.2839 USD |
18,136.8112 |
0.2896 USD |
0.2680 USD |
0.2996 USD |
0.2708 USD |
| 2022-06-20 |
0.2838 USD |
22,642.1670 |
0.2884 USD |
0.2606 USD |
0.2929 USD |
0.2831 USD |
| 2022-06-19 |
0.2831 USD |
12,321.4385 |
0.2751 USD |
0.2663 USD |
0.2943 USD |
0.2883 USD |
| 2022-06-18 |
0.2793 USD |
75,747.2276 |
0.2818 USD |
0.2499 USD |
0.2878 USD |
0.2775 USD |
| 2022-06-17 |
0.2816 USD |
24,722.0186 |
0.2830 USD |
0.2704 USD |
0.2923 USD |
0.2767 USD |