Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
1.2313 USD |
49,437.8129 |
1.2049 USD |
1.1519 USD |
1.3526 USD |
1.2570 USD |
| 2021-05-25 |
1.1648 USD |
74,550.8786 |
1.2525 USD |
1.0880 USD |
1.4597 USD |
1.1658 USD |
| 2021-05-24 |
1.2217 USD |
55,534.1803 |
1.2269 USD |
1.0771 USD |
1.2773 USD |
1.2211 USD |
| 2021-05-23 |
1.0042 USD |
117,042.8814 |
1.1463 USD |
0.7282 USD |
1.2503 USD |
1.2114 USD |
| 2021-05-22 |
1.1720 USD |
45,629.4596 |
1.2816 USD |
1.0380 USD |
1.2851 USD |
1.1572 USD |
| 2021-05-21 |
1.4295 USD |
57,608.7379 |
1.6908 USD |
1.1011 USD |
1.7489 USD |
1.2772 USD |
| 2021-05-20 |
1.6609 USD |
33,425.8015 |
1.6290 USD |
1.3548 USD |
1.9814 USD |
1.6590 USD |
| 2021-05-19 |
1.8347 USD |
225,706.5771 |
2.7224 USD |
1.0217 USD |
2.7590 USD |
1.6921 USD |
| 2021-05-18 |
2.6439 USD |
11,217.2264 |
2.3107 USD |
2.3085 USD |
2.6561 USD |
2.6545 USD |
| 2021-05-17 |
2.3970 USD |
190,887.3806 |
2.4606 USD |
2.2825 USD |
2.5025 USD |
2.3646 USD |
| 2021-05-16 |
2.5382 USD |
14,474.5712 |
2.5615 USD |
2.3116 USD |
2.6571 USD |
2.4611 USD |
| 2021-05-15 |
2.6848 USD |
6,331.4487 |
2.7531 USD |
2.5756 USD |
2.7712 USD |
2.5824 USD |
| 2021-05-14 |
2.7480 USD |
32,974.9087 |
2.5823 USD |
2.5330 USD |
2.9304 USD |
2.7484 USD |
| 2021-05-13 |
2.7208 USD |
34,692.4928 |
2.8434 USD |
2.4643 USD |
2.9509 USD |
2.6015 USD |
| 2021-05-12 |
3.0799 USD |
19,411.8821 |
3.0332 USD |
2.8530 USD |
3.3332 USD |
2.8632 USD |
| 2021-05-11 |
3.0670 USD |
22,675.1515 |
3.1428 USD |
2.9666 USD |
3.1772 USD |
3.0205 USD |
| 2021-05-10 |
3.2154 USD |
34,392.9484 |
3.3702 USD |
3.0465 USD |
3.4977 USD |
3.1390 USD |
| 2021-05-09 |
3.4654 USD |
26,057.8524 |
3.5272 USD |
3.3023 USD |
3.6178 USD |
3.4309 USD |
| 2021-05-08 |
3.5179 USD |
16,730.5980 |
3.3470 USD |
3.2777 USD |
3.5772 USD |
3.5212 USD |
| 2021-05-07 |
3.3884 USD |
22,455.4677 |
3.3414 USD |
3.1555 USD |
3.7190 USD |
3.4308 USD |
| 2021-05-06 |
3.3206 USD |
32,648.3101 |
3.5423 USD |
3.2282 USD |
3.5961 USD |
3.3167 USD |
| 2021-05-05 |
3.3640 USD |
69,365.2500 |
3.3946 USD |
3.2041 USD |
3.7286 USD |
3.6260 USD |
| 2021-05-04 |
3.4071 USD |
67,669.9441 |
3.7809 USD |
3.1511 USD |
3.7890 USD |
3.3646 USD |
| 2021-05-03 |
3.7586 USD |
20,808.4891 |
3.6720 USD |
3.5500 USD |
3.9725 USD |
3.7002 USD |
| 2021-05-02 |
3.7023 USD |
56,341.8733 |
4.0927 USD |
3.4930 USD |
4.1306 USD |
3.8316 USD |
| 2021-05-01 |
3.7838 USD |
28,042.7565 |
3.5743 USD |
3.5022 USD |
4.0036 USD |
3.9799 USD |
| 2021-04-30 |
3.7147 USD |
43,606.1841 |
4.0068 USD |
3.3883 USD |
4.3369 USD |
3.6550 USD |
| 2021-04-29 |
3.9950 USD |
9,100.6025 |
4.5510 USD |
3.7941 USD |
4.6109 USD |
4.0033 USD |
| 2021-04-28 |
4.4559 USD |
29,098.9113 |
4.7811 USD |
4.1944 USD |
4.8800 USD |
4.5227 USD |
| 2021-04-27 |
4.2886 USD |
19,090.2515 |
3.8886 USD |
3.6488 USD |
4.8723 USD |
4.7692 USD |
| 2021-04-26 |
3.9265 USD |
27,127.2732 |
3.7628 USD |
3.6920 USD |
4.1472 USD |
3.8954 USD |
| 2021-04-25 |
3.1884 USD |
19,159.1571 |
3.0985 USD |
2.9572 USD |
3.3524 USD |
3.1171 USD |
| 2021-04-24 |
3.1417 USD |
12,565.3347 |
3.3363 USD |
2.9746 USD |
3.3430 USD |
3.0642 USD |
| 2021-04-23 |
3.2314 USD |
31,536.6263 |
3.2590 USD |
2.8254 USD |
3.4684 USD |
3.3818 USD |
| 2021-04-22 |
3.2397 USD |
17,154.0389 |
3.5119 USD |
3.0200 USD |
3.6755 USD |
3.2212 USD |
| 2021-04-21 |
3.8818 USD |
47,039.1140 |
3.5923 USD |
3.3363 USD |
4.1927 USD |
3.5012 USD |
| 2021-04-20 |
2.9500 USD |
39,097.4948 |
2.5187 USD |
2.2203 USD |
3.7600 USD |
3.7550 USD |
| 2021-04-19 |
2.6080 USD |
5,176.6596 |
2.7715 USD |
2.4814 USD |
2.8508 USD |
2.5697 USD |
| 2021-04-18 |
2.6487 USD |
37,643.2851 |
2.9530 USD |
2.4133 USD |
2.9530 USD |
2.7520 USD |
| 2021-04-17 |
3.0342 USD |
19,424.4229 |
3.1586 USD |
2.8327 USD |
3.2485 USD |
2.9304 USD |
| 2021-04-16 |
3.4086 USD |
28,564.7628 |
3.7949 USD |
3.1359 USD |
3.8069 USD |
3.1914 USD |
| 2021-04-15 |
3.6678 USD |
11,166.0582 |
3.3840 USD |
3.3814 USD |
3.8052 USD |
3.8052 USD |
| 2021-04-14 |
3.5636 USD |
29,353.1813 |
3.8470 USD |
3.3093 USD |
3.9867 USD |
3.4294 USD |
| 2021-04-13 |
3.5191 USD |
157,493.5649 |
3.8661 USD |
3.3262 USD |
3.9610 USD |
3.9610 USD |
| 2021-04-12 |
3.9692 USD |
38,989.8927 |
4.1261 USD |
3.6501 USD |
4.1859 USD |
3.8585 USD |
| 2021-04-11 |
4.2400 USD |
63,887.7331 |
4.5515 USD |
4.0055 USD |
4.8446 USD |
4.0989 USD |
| 2021-04-10 |
4.3746 USD |
44,023.8421 |
5.0873 USD |
3.9446 USD |
5.0873 USD |
4.2921 USD |
| 2021-04-09 |
4.0786 USD |
99,100.4159 |
5.0000 USD |
3.3685 USD |
5.2395 USD |
5.1784 USD |