Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-30 |
0.5819 USD |
72,777.4969 |
0.6613 USD |
0.5490 USD |
0.6684 USD |
0.5684 USD |
| 2021-06-29 |
0.6771 USD |
54,710.9477 |
0.6843 USD |
0.6344 USD |
0.7081 USD |
0.6676 USD |
| 2021-06-28 |
0.6810 USD |
52,747.0735 |
0.6714 USD |
0.6350 USD |
0.7525 USD |
0.6860 USD |
| 2021-06-27 |
0.7772 USD |
135,973.8275 |
0.8000 USD |
0.6198 USD |
0.9256 USD |
0.6698 USD |
| 2021-06-26 |
0.5960 USD |
51,273.0809 |
0.5768 USD |
0.5411 USD |
0.7353 USD |
0.7353 USD |
| 2021-06-25 |
0.6008 USD |
106,831.8185 |
0.6115 USD |
0.5208 USD |
0.6964 USD |
0.5688 USD |
| 2021-06-24 |
0.5895 USD |
33,198.7436 |
0.5646 USD |
0.5452 USD |
0.6349 USD |
0.6097 USD |
| 2021-06-23 |
0.5610 USD |
24,155.1567 |
0.5888 USD |
0.5547 USD |
0.6631 USD |
0.5594 USD |
| 2021-06-22 |
0.6413 USD |
216,332.9122 |
0.6077 USD |
0.5010 USD |
0.7111 USD |
0.6053 USD |
| 2021-06-21 |
0.6337 USD |
122,094.2505 |
0.7701 USD |
0.5641 USD |
0.7750 USD |
0.6122 USD |
| 2021-06-20 |
0.7061 USD |
18,831.9533 |
0.7356 USD |
0.6582 USD |
0.7751 USD |
0.7695 USD |
| 2021-06-19 |
0.7610 USD |
9,150.5736 |
0.7868 USD |
0.7250 USD |
0.8005 USD |
0.7253 USD |
| 2021-06-18 |
0.7903 USD |
13,781.2999 |
0.8179 USD |
0.7600 USD |
0.8244 USD |
0.7871 USD |
| 2021-06-17 |
0.8379 USD |
5,097.1197 |
0.8083 USD |
0.8015 USD |
0.8641 USD |
0.8154 USD |
| 2021-06-16 |
0.8322 USD |
9,258.6282 |
0.8809 USD |
0.7985 USD |
0.8951 USD |
0.8159 USD |
| 2021-06-15 |
0.9510 USD |
24,882.3182 |
0.9076 USD |
0.8764 USD |
1.0000 USD |
0.8867 USD |
| 2021-06-14 |
0.9142 USD |
16,367.0542 |
0.8883 USD |
0.8663 USD |
0.9612 USD |
0.8978 USD |
| 2021-06-13 |
0.8645 USD |
9,112.4471 |
0.8411 USD |
0.8070 USD |
0.9014 USD |
0.8850 USD |
| 2021-06-12 |
0.8086 USD |
5,591.2761 |
0.8678 USD |
0.7660 USD |
0.8678 USD |
0.8410 USD |
| 2021-06-11 |
0.8879 USD |
4,106.4029 |
0.8899 USD |
0.8589 USD |
0.9246 USD |
0.8634 USD |
| 2021-06-10 |
0.8941 USD |
9,456.2672 |
0.9394 USD |
0.8615 USD |
0.9458 USD |
0.8859 USD |
| 2021-06-09 |
0.9223 USD |
22,060.4872 |
0.8654 USD |
0.8292 USD |
0.9879 USD |
0.9282 USD |
| 2021-06-08 |
0.8346 USD |
24,531.3881 |
0.8584 USD |
0.7900 USD |
0.9313 USD |
0.9001 USD |
| 2021-06-07 |
0.9868 USD |
64,007.9986 |
1.0204 USD |
0.8853 USD |
1.0312 USD |
0.8983 USD |
| 2021-06-06 |
1.0495 USD |
62,590.8015 |
0.8925 USD |
0.8925 USD |
1.1629 USD |
1.0048 USD |
| 2021-06-05 |
0.8783 USD |
22,537.1038 |
0.8974 USD |
0.8437 USD |
0.9430 USD |
0.8752 USD |
| 2021-06-04 |
0.8908 USD |
26,208.2824 |
1.0216 USD |
0.8331 USD |
1.0266 USD |
0.8990 USD |
| 2021-06-03 |
1.0289 USD |
25,890.3397 |
1.0480 USD |
0.9731 USD |
1.0682 USD |
1.0309 USD |
| 2021-06-02 |
0.9874 USD |
57,785.7603 |
0.8672 USD |
0.8542 USD |
1.1100 USD |
1.0498 USD |
| 2021-06-01 |
0.9193 USD |
43,088.8676 |
0.9552 USD |
0.8409 USD |
1.0236 USD |
0.8621 USD |
| 2021-05-31 |
0.9464 USD |
51,657.7834 |
0.9197 USD |
0.8213 USD |
0.9624 USD |
0.9478 USD |
| 2021-05-30 |
0.9139 USD |
41,302.5860 |
0.7937 USD |
0.7258 USD |
1.0227 USD |
0.9134 USD |
| 2021-05-29 |
0.7815 USD |
56,749.7415 |
0.8905 USD |
0.7504 USD |
0.9177 USD |
0.7814 USD |
| 2021-05-28 |
0.9600 USD |
56,979.2808 |
1.0936 USD |
0.8516 USD |
1.1033 USD |
0.8776 USD |
| 2021-05-27 |
1.2009 USD |
47,806.8461 |
1.2981 USD |
1.0505 USD |
1.2987 USD |
1.1050 USD |
| 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 |