Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
0.2816 USD |
14,859.1419 |
0.2659 USD |
0.2655 USD |
0.2918 USD |
0.2907 USD |
| 2024-08-22 |
0.2663 USD |
3,577.3186 |
0.2653 USD |
0.2630 USD |
0.2685 USD |
0.2657 USD |
| 2024-08-21 |
0.2563 USD |
5,068.8348 |
0.2619 USD |
0.2534 USD |
0.2626 USD |
0.2612 USD |
| 2024-08-20 |
0.2620 USD |
5,423.4344 |
0.2596 USD |
0.2596 USD |
0.2680 USD |
0.2639 USD |
| 2024-08-19 |
0.2544 USD |
4,824.3811 |
0.2553 USD |
0.2510 USD |
0.2588 USD |
0.2510 USD |
| 2024-08-18 |
0.2567 USD |
7,799.9240 |
0.2539 USD |
0.2525 USD |
0.2631 USD |
0.2527 USD |
| 2024-08-17 |
0.2709 USD |
4,258.0277 |
0.2774 USD |
0.2565 USD |
0.2815 USD |
0.2565 USD |
| 2024-08-16 |
0.2711 USD |
4,320.9021 |
0.2649 USD |
0.2614 USD |
0.2816 USD |
0.2802 USD |
| 2024-08-15 |
0.2704 USD |
7,720.8821 |
0.2634 USD |
0.2589 USD |
0.2779 USD |
0.2612 USD |
| 2024-08-14 |
0.2689 USD |
5,573.2418 |
0.2601 USD |
0.2593 USD |
0.2744 USD |
0.2675 USD |
| 2024-08-13 |
0.2535 USD |
1,320.3406 |
0.2528 USD |
0.2455 USD |
0.2598 USD |
0.2557 USD |
| 2024-08-12 |
0.2484 USD |
5,983.8147 |
0.2446 USD |
0.2439 USD |
0.2564 USD |
0.2534 USD |
| 2024-08-11 |
0.2437 USD |
1,088.1615 |
0.2596 USD |
0.2432 USD |
0.2627 USD |
0.2432 USD |
| 2024-08-10 |
0.2621 USD |
1,720.4390 |
0.2601 USD |
0.2597 USD |
0.2651 USD |
0.2630 USD |
| 2024-08-09 |
0.2634 USD |
2,601.4109 |
0.2654 USD |
0.2556 USD |
0.2696 USD |
0.2626 USD |
| 2024-08-08 |
0.2502 USD |
4,459.3970 |
0.2435 USD |
0.2419 USD |
0.2700 USD |
0.2683 USD |
| 2024-08-07 |
0.2445 USD |
5,328.8570 |
0.2541 USD |
0.2442 USD |
0.2617 USD |
0.2442 USD |
| 2024-08-06 |
0.2488 USD |
3,811.9231 |
0.2355 USD |
0.2355 USD |
0.2562 USD |
0.2538 USD |
| 2024-08-05 |
0.2294 USD |
22,265.2449 |
0.2475 USD |
0.2203 USD |
0.2475 USD |
0.2284 USD |
| 2024-08-04 |
0.2554 USD |
4,458.6371 |
0.2676 USD |
0.2470 USD |
0.2690 USD |
0.2487 USD |
| 2024-08-03 |
0.2818 USD |
4,544.4516 |
0.2886 USD |
0.2769 USD |
0.2886 USD |
0.2771 USD |
| 2024-08-02 |
0.3100 USD |
3,741.5523 |
0.3190 USD |
0.2979 USD |
0.3207 USD |
0.3004 USD |
| 2024-08-01 |
0.3262 USD |
4,364.2854 |
0.3372 USD |
0.3190 USD |
0.3372 USD |
0.3227 USD |
| 2024-07-31 |
0.3389 USD |
12,352.6707 |
0.3394 USD |
0.3297 USD |
0.3440 USD |
0.3397 USD |
| 2024-07-30 |
0.3478 USD |
25,843.4110 |
0.3470 USD |
0.3376 USD |
0.3515 USD |
0.3482 USD |
| 2024-07-29 |
0.3562 USD |
3,504.6196 |
0.3432 USD |
0.3425 USD |
0.3621 USD |
0.3530 USD |
| 2024-07-28 |
0.3530 USD |
2,056.2197 |
0.3623 USD |
0.3484 USD |
0.3623 USD |
0.3520 USD |
| 2024-07-27 |
0.3610 USD |
8,746.0586 |
0.3512 USD |
0.3478 USD |
0.3635 USD |
0.3502 USD |
| 2024-07-26 |
0.3513 USD |
4,055.2704 |
0.3405 USD |
0.3405 USD |
0.3640 USD |
0.3498 USD |
| 2024-07-25 |
0.3408 USD |
8,027.9750 |
0.3824 USD |
0.3343 USD |
0.3862 USD |
0.3405 USD |
| 2024-07-24 |
0.3862 USD |
2,348.3704 |
0.3795 USD |
0.3775 USD |
0.3910 USD |
0.3775 USD |
| 2024-07-23 |
0.3833 USD |
15,503.8098 |
0.3704 USD |
0.3700 USD |
0.3982 USD |
0.3841 USD |
| 2024-07-22 |
0.3708 USD |
8,111.7804 |
0.3749 USD |
0.3613 USD |
0.3807 USD |
0.3719 USD |
| 2024-07-21 |
0.3683 USD |
3,412.0926 |
0.3724 USD |
0.3626 USD |
0.3767 USD |
0.3651 USD |
| 2024-07-20 |
0.3665 USD |
32,009.1664 |
0.3553 USD |
0.3463 USD |
0.3778 USD |
0.3658 USD |
| 2024-07-19 |
0.3596 USD |
11,862.8574 |
0.3524 USD |
0.3524 USD |
0.3642 USD |
0.3603 USD |
| 2024-07-18 |
0.3588 USD |
10,019.7502 |
0.3585 USD |
0.3549 USD |
0.3675 USD |
0.3576 USD |
| 2024-07-17 |
0.3723 USD |
9,866.2259 |
0.3690 USD |
0.3612 USD |
0.3785 USD |
0.3619 USD |
| 2024-07-16 |
0.3713 USD |
6,412.0287 |
0.3817 USD |
0.3601 USD |
0.3843 USD |
0.3712 USD |
| 2024-07-15 |
0.3543 USD |
18,972.7929 |
0.3324 USD |
0.3324 USD |
0.3795 USD |
0.3795 USD |
| 2024-07-14 |
0.3278 USD |
6,621.7196 |
0.3240 USD |
0.3206 USD |
0.3336 USD |
0.3323 USD |
| 2024-07-13 |
0.3252 USD |
14,173.7825 |
0.3210 USD |
0.3210 USD |
0.3295 USD |
0.3240 USD |
| 2024-07-12 |
0.3137 USD |
32,377.9463 |
0.3265 USD |
0.3104 USD |
0.3285 USD |
0.3259 USD |
| 2024-07-11 |
0.3419 USD |
11,905.5344 |
0.3482 USD |
0.3253 USD |
0.3525 USD |
0.3253 USD |
| 2024-07-10 |
0.3373 USD |
13,103.5074 |
0.3235 USD |
0.3227 USD |
0.3394 USD |
0.3394 USD |
| 2024-07-09 |
0.3294 USD |
8,403.3442 |
0.3210 USD |
0.3206 USD |
0.3393 USD |
0.3327 USD |
| 2024-07-08 |
0.3250 USD |
3,549.3252 |
0.3273 USD |
0.3190 USD |
0.3326 USD |
0.3219 USD |
| 2024-07-07 |
0.3326 USD |
2,611.3089 |
0.3389 USD |
0.3281 USD |
0.3402 USD |
0.3294 USD |
| 2024-07-06 |
0.3264 USD |
26,874.5421 |
0.3271 USD |
0.3112 USD |
0.3411 USD |
0.3291 USD |
| 2024-07-05 |
0.3157 USD |
10,401.3046 |
0.3118 USD |
0.2935 USD |
0.3354 USD |
0.3257 USD |