Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
0.2856 USD |
44,252.3899 |
0.3063 USD |
0.2830 USD |
0.3100 USD |
0.2830 USD |
| 2022-06-15 |
0.2767 USD |
77,143.5813 |
0.2978 USD |
0.2711 USD |
0.3010 USD |
0.3006 USD |
| 2022-06-14 |
0.2924 USD |
149,515.2772 |
0.2661 USD |
0.2661 USD |
0.3181 USD |
0.2948 USD |
| 2022-06-13 |
0.2699 USD |
77,564.2045 |
0.2951 USD |
0.2600 USD |
0.2969 USD |
0.2608 USD |
| 2022-06-12 |
0.3054 USD |
8,070.8579 |
0.3067 USD |
0.2997 USD |
0.3157 USD |
0.3047 USD |
| 2022-06-11 |
0.3132 USD |
10,597.8997 |
0.3306 USD |
0.2996 USD |
0.3337 USD |
0.3086 USD |
| 2022-06-10 |
0.3424 USD |
18,131.5035 |
0.3524 USD |
0.3253 USD |
0.3532 USD |
0.3337 USD |
| 2022-06-09 |
0.3558 USD |
6,672.6025 |
0.3514 USD |
0.3473 USD |
0.3635 USD |
0.3531 USD |
| 2022-06-08 |
0.3603 USD |
10,174.7613 |
0.3618 USD |
0.3486 USD |
0.3793 USD |
0.3522 USD |
| 2022-06-07 |
0.3598 USD |
13,154.6818 |
0.3790 USD |
0.3494 USD |
0.3857 USD |
0.3741 USD |
| 2022-06-06 |
0.3846 USD |
10,560.1998 |
0.3623 USD |
0.3605 USD |
0.4012 USD |
0.3786 USD |
| 2022-06-05 |
0.3655 USD |
11,849.2730 |
0.3776 USD |
0.3538 USD |
0.3788 USD |
0.3613 USD |
| 2022-06-04 |
0.3649 USD |
3,365.1072 |
0.3637 USD |
0.3527 USD |
0.3771 USD |
0.3731 USD |
| 2022-06-03 |
0.3557 USD |
19,107.7017 |
0.3586 USD |
0.3435 USD |
0.3855 USD |
0.3644 USD |
| 2022-06-02 |
0.3399 USD |
10,751.4638 |
0.3400 USD |
0.3314 USD |
0.3609 USD |
0.3587 USD |
| 2022-06-01 |
0.3774 USD |
11,553.1020 |
0.3779 USD |
0.3410 USD |
0.3891 USD |
0.3427 USD |
| 2022-05-31 |
0.3873 USD |
11,889.9004 |
0.3853 USD |
0.3664 USD |
0.3979 USD |
0.3774 USD |
| 2022-05-30 |
0.3826 USD |
29,055.0251 |
0.3630 USD |
0.3594 USD |
0.3968 USD |
0.3863 USD |
| 2022-05-29 |
0.3554 USD |
6,207.9885 |
0.3456 USD |
0.3368 USD |
0.3669 USD |
0.3654 USD |
| 2022-05-28 |
0.3388 USD |
4,901.4947 |
0.3379 USD |
0.3323 USD |
0.3465 USD |
0.3444 USD |
| 2022-05-27 |
0.3438 USD |
20,684.0683 |
0.3596 USD |
0.3322 USD |
0.3699 USD |
0.3391 USD |
| 2022-05-26 |
0.3544 USD |
112,807.3984 |
0.3911 USD |
0.3418 USD |
0.3940 USD |
0.3676 USD |
| 2022-05-25 |
0.3937 USD |
8,963.5687 |
0.3835 USD |
0.3773 USD |
0.4038 USD |
0.3926 USD |
| 2022-05-24 |
0.3815 USD |
2,501.5736 |
0.3917 USD |
0.3710 USD |
0.3971 USD |
0.3848 USD |
| 2022-05-23 |
0.4055 USD |
13,101.6009 |
0.4085 USD |
0.3898 USD |
0.4148 USD |
0.3934 USD |
| 2022-05-22 |
0.4073 USD |
17,126.5686 |
0.4149 USD |
0.3898 USD |
0.4186 USD |
0.4055 USD |
| 2022-05-21 |
0.4000 USD |
7,461.6264 |
0.3909 USD |
0.3700 USD |
0.4323 USD |
0.4134 USD |
| 2022-05-20 |
0.3890 USD |
3,625.2176 |
0.4144 USD |
0.3846 USD |
0.4207 USD |
0.3891 USD |
| 2022-05-19 |
0.4004 USD |
16,036.8586 |
0.3898 USD |
0.3792 USD |
0.4201 USD |
0.4095 USD |
| 2022-05-18 |
0.3987 USD |
12,256.0006 |
0.4329 USD |
0.3931 USD |
0.4421 USD |
0.4003 USD |
| 2022-05-17 |
0.4415 USD |
24,091.1289 |
0.4407 USD |
0.4182 USD |
0.4740 USD |
0.4359 USD |
| 2022-05-16 |
0.4340 USD |
24,801.1906 |
0.4491 USD |
0.4047 USD |
0.4704 USD |
0.4528 USD |
| 2022-05-15 |
0.4450 USD |
30,371.5325 |
0.4181 USD |
0.4031 USD |
0.4592 USD |
0.4499 USD |
| 2022-05-14 |
0.4108 USD |
48,795.0946 |
0.4268 USD |
0.3801 USD |
0.4466 USD |
0.4025 USD |
| 2022-05-13 |
0.4575 USD |
55,109.8246 |
0.3519 USD |
0.3451 USD |
0.5373 USD |
0.4347 USD |
| 2022-05-12 |
0.3294 USD |
25,586.1095 |
0.3303 USD |
0.3013 USD |
0.3879 USD |
0.3727 USD |
| 2022-05-11 |
0.3441 USD |
56,057.0440 |
0.5095 USD |
0.2997 USD |
0.5241 USD |
0.3268 USD |
| 2022-05-10 |
0.5046 USD |
20,267.8816 |
0.4894 USD |
0.4770 USD |
0.5891 USD |
0.5033 USD |
| 2022-05-09 |
0.5354 USD |
64,835.9298 |
0.5981 USD |
0.4725 USD |
0.6058 USD |
0.5199 USD |
| 2022-05-08 |
0.5986 USD |
12,764.8697 |
0.6207 USD |
0.5704 USD |
0.6207 USD |
0.5990 USD |
| 2022-05-07 |
0.6397 USD |
2,735.0292 |
0.6232 USD |
0.5934 USD |
0.6653 USD |
0.6215 USD |
| 2022-05-06 |
0.6267 USD |
11,938.1053 |
0.6453 USD |
0.6061 USD |
0.6562 USD |
0.6182 USD |
| 2022-05-05 |
0.6446 USD |
9,845.8149 |
0.7323 USD |
0.6350 USD |
0.7570 USD |
0.6464 USD |
| 2022-05-04 |
0.6907 USD |
45,332.9304 |
0.6890 USD |
0.6500 USD |
0.7567 USD |
0.7344 USD |
| 2022-05-03 |
0.6716 USD |
9,313.2577 |
0.6388 USD |
0.6112 USD |
0.7320 USD |
0.6861 USD |
| 2022-05-02 |
0.6346 USD |
27,563.5627 |
0.6141 USD |
0.6019 USD |
0.7591 USD |
0.6343 USD |
| 2022-05-01 |
0.5909 USD |
7,153.1214 |
0.5500 USD |
0.5500 USD |
0.6252 USD |
0.5934 USD |
| 2022-04-30 |
0.6339 USD |
22,106.0849 |
0.6654 USD |
0.6057 USD |
0.6691 USD |
0.6078 USD |
| 2022-04-29 |
0.6911 USD |
32,933.9457 |
0.7260 USD |
0.6426 USD |
0.7511 USD |
0.6588 USD |
| 2022-04-28 |
0.7537 USD |
33,776.1618 |
0.7775 USD |
0.7275 USD |
0.8053 USD |
0.7366 USD |