Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-12 |
0.2967 USD |
15,348.9577 |
0.2855 USD |
0.2829 USD |
0.3082 USD |
0.2924 USD |
| 2024-10-11 |
0.2685 USD |
21,387.3763 |
0.2496 USD |
0.2496 USD |
0.2861 USD |
0.2803 USD |
| 2024-10-10 |
0.2529 USD |
818.8642 |
0.2507 USD |
0.2503 USD |
0.2557 USD |
0.2539 USD |
| 2024-10-09 |
0.2595 USD |
10,661.3493 |
0.2646 USD |
0.2483 USD |
0.2692 USD |
0.2486 USD |
| 2024-10-08 |
0.2713 USD |
6,404.0119 |
0.2875 USD |
0.2704 USD |
0.2886 USD |
0.2704 USD |
| 2024-10-07 |
0.2892 USD |
3,191.7009 |
0.2846 USD |
0.2823 USD |
0.2981 USD |
0.2882 USD |
| 2024-10-06 |
0.2906 USD |
2,458.3382 |
0.2926 USD |
0.2836 USD |
0.2966 USD |
0.2836 USD |
| 2024-10-05 |
0.2945 USD |
1,950.3146 |
0.3133 USD |
0.2869 USD |
0.3133 USD |
0.2869 USD |
| 2024-10-04 |
0.2879 USD |
7,547.7722 |
0.2794 USD |
0.2765 USD |
0.2952 USD |
0.2930 USD |
| 2024-10-03 |
0.2921 USD |
3,417.4471 |
0.3019 USD |
0.2811 USD |
0.3077 USD |
0.2818 USD |
| 2024-10-02 |
0.3109 USD |
12,464.4603 |
0.3083 USD |
0.2988 USD |
0.3218 USD |
0.3065 USD |
| 2024-10-01 |
0.3400 USD |
18,565.5760 |
0.3458 USD |
0.3083 USD |
0.3535 USD |
0.3088 USD |
| 2024-09-30 |
0.3488 USD |
15,307.2628 |
0.3656 USD |
0.3422 USD |
0.3656 USD |
0.3521 USD |
| 2024-09-29 |
0.3621 USD |
5,156.6786 |
0.3683 USD |
0.3535 USD |
0.3705 USD |
0.3663 USD |
| 2024-09-28 |
0.3699 USD |
3,406.3545 |
0.3709 USD |
0.3629 USD |
0.3779 USD |
0.3707 USD |
| 2024-09-27 |
0.3690 USD |
6,961.3857 |
0.3578 USD |
0.3530 USD |
0.3818 USD |
0.3676 USD |
| 2024-09-26 |
0.3635 USD |
11,950.9142 |
0.3468 USD |
0.3367 USD |
0.3720 USD |
0.3578 USD |
| 2024-09-25 |
0.3513 USD |
18,626.7598 |
0.3637 USD |
0.3384 USD |
0.3675 USD |
0.3479 USD |
| 2024-09-24 |
0.3268 USD |
21,312.9042 |
0.2956 USD |
0.2921 USD |
0.3604 USD |
0.3557 USD |
| 2024-09-23 |
0.2795 USD |
8,148.7375 |
0.2693 USD |
0.2693 USD |
0.2906 USD |
0.2904 USD |
| 2024-09-22 |
0.2666 USD |
29,798.7248 |
0.2675 USD |
0.2607 USD |
0.2712 USD |
0.2607 USD |
| 2024-09-21 |
0.2641 USD |
8,482.6765 |
0.2587 USD |
0.2572 USD |
0.2712 USD |
0.2610 USD |
| 2024-09-20 |
0.2620 USD |
31,418.0596 |
0.2457 USD |
0.2362 USD |
0.2697 USD |
0.2615 USD |
| 2024-09-19 |
0.2630 USD |
7,042.0765 |
0.2512 USD |
0.2512 USD |
0.2724 USD |
0.2648 USD |
| 2024-09-18 |
0.2604 USD |
39,291.8611 |
0.2543 USD |
0.2431 USD |
0.2812 USD |
0.2490 USD |
| 2024-09-17 |
0.2478 USD |
13,902.7838 |
0.2441 USD |
0.2374 USD |
0.2572 USD |
0.2570 USD |
| 2024-09-16 |
0.2463 USD |
3,339.2625 |
0.2499 USD |
0.2447 USD |
0.2511 USD |
0.2451 USD |
| 2024-09-15 |
0.2584 USD |
2,305.3886 |
0.2577 USD |
0.2540 USD |
0.2633 USD |
0.2581 USD |
| 2024-09-14 |
0.2501 USD |
1,344.9948 |
0.2474 USD |
0.2462 USD |
0.2529 USD |
0.2523 USD |
| 2024-09-13 |
0.2514 USD |
6,657.1799 |
0.2494 USD |
0.2415 USD |
0.2581 USD |
0.2546 USD |
| 2024-09-12 |
0.2477 USD |
2,735.2870 |
0.2438 USD |
0.2399 USD |
0.2507 USD |
0.2485 USD |
| 2024-09-11 |
0.2431 USD |
4,710.2264 |
0.2490 USD |
0.2430 USD |
0.2502 USD |
0.2446 USD |
| 2024-09-10 |
0.2483 USD |
316.5093 |
0.2482 USD |
0.2469 USD |
0.2490 USD |
0.2487 USD |
| 2024-09-09 |
0.2478 USD |
2,398.6754 |
0.2462 USD |
0.2438 USD |
0.2490 USD |
0.2490 USD |
| 2024-09-08 |
0.2433 USD |
2,671.5327 |
0.2466 USD |
0.2397 USD |
0.2486 USD |
0.2450 USD |
| 2024-09-07 |
0.2433 USD |
932.6082 |
0.2407 USD |
0.2392 USD |
0.2487 USD |
0.2474 USD |
| 2024-09-06 |
0.2453 USD |
824.9361 |
0.2469 USD |
0.2391 USD |
0.2487 USD |
0.2398 USD |
| 2024-09-05 |
0.2506 USD |
3,250.2857 |
0.2542 USD |
0.2440 USD |
0.2564 USD |
0.2496 USD |
| 2024-09-04 |
0.2514 USD |
4,163.4577 |
0.2577 USD |
0.2461 USD |
0.2598 USD |
0.2528 USD |
| 2024-09-03 |
0.2577 USD |
11,190.6406 |
0.2703 USD |
0.2566 USD |
0.2751 USD |
0.2580 USD |
| 2024-09-02 |
0.2661 USD |
5,738.6588 |
0.2654 USD |
0.2602 USD |
0.2686 USD |
0.2686 USD |
| 2024-09-01 |
0.2655 USD |
4,909.5047 |
0.2752 USD |
0.2611 USD |
0.2752 USD |
0.2660 USD |
| 2024-08-31 |
0.2803 USD |
3,169.2183 |
0.2815 USD |
0.2717 USD |
0.2846 USD |
0.2717 USD |
| 2024-08-30 |
0.2821 USD |
2,530.6844 |
0.2847 USD |
0.2717 USD |
0.2858 USD |
0.2799 USD |
| 2024-08-29 |
0.2879 USD |
6,286.3583 |
0.2854 USD |
0.2820 USD |
0.2949 USD |
0.2901 USD |
| 2024-08-28 |
0.2855 USD |
13,141.5260 |
0.2886 USD |
0.2787 USD |
0.2905 USD |
0.2890 USD |
| 2024-08-27 |
0.2942 USD |
3,499.0240 |
0.3014 USD |
0.2864 USD |
0.3061 USD |
0.2938 USD |
| 2024-08-26 |
0.3087 USD |
3,106.7781 |
0.3144 USD |
0.3035 USD |
0.3144 USD |
0.3072 USD |
| 2024-08-25 |
0.3107 USD |
28,655.2988 |
0.3115 USD |
0.3069 USD |
0.3115 USD |
0.3115 USD |
| 2024-08-24 |
0.3097 USD |
37,817.0746 |
0.2927 USD |
0.2889 USD |
0.3115 USD |
0.3115 USD |