Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.7691 USD |
17,233.0647 |
0.7560 USD |
0.7443 USD |
0.7898 USD |
0.7733 USD |
| 2022-04-26 |
0.8178 USD |
26,448.3433 |
0.8298 USD |
0.7226 USD |
0.9391 USD |
0.7638 USD |
| 2022-04-25 |
0.7681 USD |
12,302.1922 |
0.8306 USD |
0.7300 USD |
0.8334 USD |
0.8222 USD |
| 2022-04-24 |
0.8410 USD |
6,029.7163 |
0.8565 USD |
0.8238 USD |
0.8644 USD |
0.8316 USD |
| 2022-04-23 |
0.8721 USD |
3,376.6694 |
0.8710 USD |
0.8524 USD |
0.8851 USD |
0.8540 USD |
| 2022-04-22 |
0.8694 USD |
9,672.6188 |
0.8738 USD |
0.8517 USD |
0.8904 USD |
0.8659 USD |
| 2022-04-21 |
0.9228 USD |
5,525.7202 |
0.9373 USD |
0.8554 USD |
0.9583 USD |
0.8694 USD |
| 2022-04-20 |
0.9347 USD |
5,751.9036 |
1.0351 USD |
0.9255 USD |
1.0351 USD |
0.9415 USD |
| 2022-04-19 |
0.9562 USD |
12,359.4995 |
0.9189 USD |
0.9165 USD |
1.0106 USD |
0.9602 USD |
| 2022-04-18 |
0.8764 USD |
9,656.5897 |
0.8641 USD |
0.8130 USD |
0.9264 USD |
0.9207 USD |
| 2022-04-17 |
0.8906 USD |
955.3788 |
0.8732 USD |
0.8655 USD |
0.8973 USD |
0.8875 USD |
| 2022-04-16 |
0.8744 USD |
1,003.3288 |
0.8736 USD |
0.8668 USD |
0.8854 USD |
0.8757 USD |
| 2022-04-15 |
0.8868 USD |
1,565.0581 |
0.9061 USD |
0.8603 USD |
0.9140 USD |
0.8758 USD |
| 2022-04-14 |
0.8885 USD |
4,835.4963 |
0.9206 USD |
0.8727 USD |
0.9602 USD |
0.8887 USD |
| 2022-04-13 |
0.9121 USD |
2,903.3581 |
0.8839 USD |
0.8742 USD |
0.9468 USD |
0.9244 USD |
| 2022-04-12 |
0.8938 USD |
2,516.7290 |
0.8859 USD |
0.8671 USD |
0.9258 USD |
0.8888 USD |
| 2022-04-11 |
0.9199 USD |
4,191.4933 |
1.0093 USD |
0.8770 USD |
1.0275 USD |
0.8908 USD |
| 2022-04-10 |
1.0279 USD |
3,788.7544 |
1.0288 USD |
1.0029 USD |
1.0499 USD |
1.0109 USD |
| 2022-04-09 |
1.0042 USD |
6,275.2646 |
0.9918 USD |
0.9914 USD |
1.0278 USD |
1.0192 USD |
| 2022-04-08 |
1.0411 USD |
1,714.0141 |
1.0603 USD |
1.0082 USD |
1.0766 USD |
1.0100 USD |
| 2022-04-07 |
1.0634 USD |
1,398.7485 |
1.0472 USD |
1.0241 USD |
1.0773 USD |
1.0641 USD |
| 2022-04-06 |
1.0827 USD |
10,313.5232 |
1.1281 USD |
1.0532 USD |
1.1498 USD |
1.0596 USD |
| 2022-04-05 |
1.1793 USD |
9,869.3885 |
1.1237 USD |
1.1133 USD |
1.2548 USD |
1.1326 USD |
| 2022-04-04 |
1.1148 USD |
7,473.3535 |
1.1661 USD |
1.0720 USD |
1.1681 USD |
1.1096 USD |
| 2022-04-03 |
1.1452 USD |
6,668.8537 |
1.0886 USD |
1.0689 USD |
1.1512 USD |
1.1491 USD |
| 2022-04-02 |
1.1426 USD |
9,411.6757 |
1.1072 USD |
1.0936 USD |
1.1926 USD |
1.0942 USD |
| 2022-04-01 |
1.0736 USD |
3,499.7931 |
1.0243 USD |
1.0219 USD |
1.1144 USD |
1.1032 USD |
| 2022-03-31 |
1.0747 USD |
9,293.1502 |
1.0978 USD |
1.0404 USD |
1.1178 USD |
1.0441 USD |
| 2022-03-30 |
1.0720 USD |
10,021.7697 |
1.1124 USD |
1.0493 USD |
1.1140 USD |
1.0772 USD |
| 2022-03-29 |
1.1424 USD |
11,093.4281 |
1.1542 USD |
1.1123 USD |
1.1886 USD |
1.1176 USD |
| 2022-03-28 |
1.1946 USD |
24,237.3650 |
1.1835 USD |
1.1375 USD |
1.2909 USD |
1.1554 USD |
| 2022-03-27 |
1.0830 USD |
9,867.7414 |
1.0730 USD |
1.0527 USD |
1.1164 USD |
1.0699 USD |
| 2022-03-26 |
1.0719 USD |
8,853.8739 |
1.1303 USD |
1.0551 USD |
1.1303 USD |
1.0736 USD |
| 2022-03-25 |
1.1184 USD |
24,673.4148 |
1.2089 USD |
1.0665 USD |
1.2228 USD |
1.1185 USD |
| 2022-03-24 |
1.2244 USD |
39,467.4500 |
1.2411 USD |
1.1494 USD |
1.2819 USD |
1.2229 USD |
| 2022-03-23 |
1.1971 USD |
14,210.7391 |
1.2711 USD |
1.1469 USD |
1.2837 USD |
1.1995 USD |
| 2022-03-22 |
1.2043 USD |
49,960.6041 |
0.9531 USD |
0.9495 USD |
1.4036 USD |
1.3081 USD |
| 2022-03-21 |
0.9217 USD |
11,502.2452 |
0.8824 USD |
0.8605 USD |
0.9763 USD |
0.9508 USD |
| 2022-03-20 |
0.8784 USD |
7,953.4817 |
0.9484 USD |
0.8600 USD |
0.9605 USD |
0.8774 USD |
| 2022-03-19 |
0.9234 USD |
14,672.1631 |
0.8195 USD |
0.8195 USD |
0.9896 USD |
0.9494 USD |
| 2022-03-18 |
0.7975 USD |
5,165.4008 |
0.8196 USD |
0.7719 USD |
0.8331 USD |
0.8256 USD |
| 2022-03-17 |
0.8153 USD |
4,710.8435 |
0.7908 USD |
0.7908 USD |
0.8308 USD |
0.8188 USD |
| 2022-03-16 |
0.7845 USD |
7,947.0759 |
0.7509 USD |
0.7326 USD |
0.7980 USD |
0.7971 USD |
| 2022-03-15 |
0.7625 USD |
5,234.4863 |
0.7675 USD |
0.7258 USD |
0.7815 USD |
0.7518 USD |
| 2022-03-14 |
0.7684 USD |
1,263.2882 |
0.7582 USD |
0.7576 USD |
0.7759 USD |
0.7652 USD |
| 2022-03-13 |
0.7595 USD |
1,924.3878 |
0.7722 USD |
0.7453 USD |
0.7722 USD |
0.7617 USD |
| 2022-03-12 |
0.7777 USD |
1,133.1531 |
0.7574 USD |
0.7574 USD |
0.7886 USD |
0.7720 USD |
| 2022-03-11 |
0.8027 USD |
8,892.3135 |
0.8087 USD |
0.7824 USD |
0.8322 USD |
0.7824 USD |
| 2022-03-10 |
0.7994 USD |
9,882.8787 |
0.8207 USD |
0.7824 USD |
0.8207 USD |
0.8085 USD |
| 2022-03-09 |
0.8116 USD |
2,860.5470 |
0.7856 USD |
0.7852 USD |
0.8416 USD |
0.8148 USD |