Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
1.2626 USD |
16,070.1439 |
1.3049 USD |
1.1910 USD |
1.3049 USD |
1.2187 USD |
| 2022-01-16 |
1.3196 USD |
3,851.2663 |
1.3465 USD |
1.2994 USD |
1.3465 USD |
1.3045 USD |
| 2022-01-15 |
1.3305 USD |
4,175.9978 |
1.3414 USD |
1.2906 USD |
1.3677 USD |
1.3421 USD |
| 2022-01-14 |
1.3166 USD |
36,354.8390 |
1.2965 USD |
1.2379 USD |
1.4054 USD |
1.3310 USD |
| 2022-01-13 |
1.3607 USD |
9,505.1938 |
1.4214 USD |
1.2939 USD |
1.4221 USD |
1.3410 USD |
| 2022-01-12 |
1.4387 USD |
7,363.4290 |
1.3544 USD |
1.2606 USD |
1.4390 USD |
1.4318 USD |
| 2022-01-11 |
1.3511 USD |
7,840.7238 |
1.2843 USD |
1.2438 USD |
1.3905 USD |
1.3719 USD |
| 2022-01-10 |
1.2816 USD |
13,254.1492 |
1.2829 USD |
1.2070 USD |
1.3640 USD |
1.2826 USD |
| 2022-01-09 |
1.2450 USD |
27,607.6284 |
1.2325 USD |
1.2053 USD |
1.3031 USD |
1.2904 USD |
| 2022-01-08 |
1.2376 USD |
43,127.1615 |
1.2907 USD |
1.1670 USD |
1.3980 USD |
1.2365 USD |
| 2022-01-07 |
1.2897 USD |
29,898.8169 |
1.4028 USD |
1.2608 USD |
1.4028 USD |
1.2851 USD |
| 2022-01-06 |
1.4279 USD |
20,003.8314 |
1.4672 USD |
1.3794 USD |
1.4865 USD |
1.3977 USD |
| 2022-01-05 |
1.5148 USD |
15,751.4658 |
1.6055 USD |
1.4169 USD |
1.6391 USD |
1.4173 USD |
| 2022-01-04 |
1.6151 USD |
8,953.3315 |
1.5622 USD |
1.5622 USD |
1.6673 USD |
1.6384 USD |
| 2022-01-03 |
1.6335 USD |
26,014.1759 |
1.6909 USD |
1.5655 USD |
1.7014 USD |
1.6112 USD |
| 2022-01-02 |
1.6887 USD |
8,112.1499 |
1.7172 USD |
1.6256 USD |
1.7527 USD |
1.6829 USD |
| 2022-01-01 |
1.7030 USD |
16,595.1754 |
1.5983 USD |
1.5488 USD |
1.7219 USD |
1.6999 USD |
| 2021-12-31 |
1.6011 USD |
14,904.3183 |
1.6241 USD |
1.5757 USD |
1.7092 USD |
1.5812 USD |
| 2021-12-30 |
1.6214 USD |
11,385.1610 |
1.5729 USD |
1.5494 USD |
1.6594 USD |
1.6172 USD |
| 2021-12-29 |
1.6718 USD |
37,264.0862 |
1.7530 USD |
1.5735 USD |
1.7643 USD |
1.5735 USD |
| 2021-12-28 |
1.7728 USD |
33,505.3952 |
1.9043 USD |
1.6946 USD |
1.9043 USD |
1.7766 USD |
| 2021-12-27 |
1.9915 USD |
21,531.4589 |
1.9600 USD |
1.8930 USD |
2.0900 USD |
1.9906 USD |
| 2021-12-26 |
1.9239 USD |
16,512.6200 |
1.8113 USD |
1.7309 USD |
1.9281 USD |
1.9280 USD |
| 2021-12-25 |
1.8602 USD |
19,793.0210 |
1.7958 USD |
1.7434 USD |
1.8647 USD |
1.8623 USD |
| 2021-12-24 |
1.7914 USD |
28,648.4252 |
1.8999 USD |
1.7913 USD |
1.9736 USD |
1.7913 USD |
| 2021-12-23 |
1.8349 USD |
44,285.2030 |
1.6937 USD |
1.6449 USD |
1.9800 USD |
1.8984 USD |
| 2021-12-22 |
1.7088 USD |
36,553.9467 |
1.5516 USD |
1.5211 USD |
1.8200 USD |
1.6888 USD |
| 2021-12-21 |
1.4659 USD |
27,397.2386 |
1.3183 USD |
1.3166 USD |
1.4954 USD |
1.4632 USD |
| 2021-12-20 |
1.3416 USD |
11,233.8083 |
1.3934 USD |
1.3029 USD |
1.3973 USD |
1.3452 USD |
| 2021-12-19 |
1.3806 USD |
18,546.7402 |
1.4204 USD |
1.3543 USD |
1.4746 USD |
1.3828 USD |
| 2021-12-18 |
1.3879 USD |
28,767.6652 |
1.3725 USD |
1.3389 USD |
1.4324 USD |
1.3718 USD |
| 2021-12-17 |
1.3601 USD |
23,981.4638 |
1.4595 USD |
1.3200 USD |
1.4715 USD |
1.3315 USD |
| 2021-12-16 |
1.5045 USD |
23,237.2026 |
1.5507 USD |
1.4354 USD |
1.5896 USD |
1.4591 USD |
| 2021-12-15 |
1.4347 USD |
39,945.2705 |
1.4598 USD |
1.3010 USD |
1.5500 USD |
1.5461 USD |
| 2021-12-14 |
1.4687 USD |
35,850.9291 |
1.5205 USD |
1.4055 USD |
1.5310 USD |
1.4589 USD |
| 2021-12-13 |
1.5573 USD |
42,060.1571 |
1.7860 USD |
1.4485 USD |
1.7860 USD |
1.4545 USD |
| 2021-12-12 |
1.7522 USD |
13,195.9011 |
1.7146 USD |
1.7008 USD |
1.8275 USD |
1.7837 USD |
| 2021-12-11 |
1.7482 USD |
7,300.9600 |
1.6547 USD |
1.6522 USD |
1.8449 USD |
1.7668 USD |
| 2021-12-10 |
1.6913 USD |
33,089.8919 |
1.6451 USD |
1.5430 USD |
1.8316 USD |
1.6889 USD |
| 2021-12-09 |
1.6936 USD |
56,641.0165 |
1.9262 USD |
1.5065 USD |
1.9290 USD |
1.6351 USD |
| 2021-12-08 |
1.9437 USD |
52,625.2716 |
1.8516 USD |
1.6981 USD |
1.9901 USD |
1.9412 USD |
| 2021-12-07 |
1.9390 USD |
104,271.1727 |
1.7669 USD |
1.7597 USD |
2.1047 USD |
1.8412 USD |
| 2021-12-06 |
1.6186 USD |
145,287.4458 |
1.7945 USD |
1.3797 USD |
1.7945 USD |
1.7495 USD |
| 2021-12-05 |
1.9820 USD |
53,574.5348 |
2.0133 USD |
1.7468 USD |
2.1659 USD |
1.7957 USD |
| 2021-12-04 |
2.0536 USD |
44,668.8384 |
2.3781 USD |
1.7957 USD |
2.3781 USD |
2.0259 USD |
| 2021-12-03 |
2.4539 USD |
19,028.6962 |
2.6470 USD |
2.3199 USD |
2.7249 USD |
2.3760 USD |
| 2021-12-02 |
2.6929 USD |
53,939.6008 |
2.7265 USD |
2.6288 USD |
2.8103 USD |
2.6500 USD |
| 2021-12-01 |
2.7026 USD |
70,299.0353 |
2.8929 USD |
2.6921 USD |
2.9862 USD |
2.7109 USD |
| 2021-11-30 |
3.0087 USD |
12,671.9550 |
3.0634 USD |
2.8893 USD |
3.2490 USD |
2.9314 USD |
| 2021-11-29 |
3.0676 USD |
23,043.2176 |
2.7772 USD |
2.7504 USD |
3.2744 USD |
3.2303 USD |