Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.3157 USD |
10,401.3046 |
0.3118 USD |
0.2935 USD |
0.3354 USD |
0.3257 USD |
| 2024-07-04 |
0.3272 USD |
8,814.9232 |
0.3334 USD |
0.3177 USD |
0.3362 USD |
0.3210 USD |
| 2024-07-03 |
0.3582 USD |
13,422.6541 |
0.3680 USD |
0.3448 USD |
0.3704 USD |
0.3492 USD |
| 2024-07-02 |
0.3661 USD |
3,527.6386 |
0.3718 USD |
0.3636 USD |
0.3832 USD |
0.3653 USD |
| 2024-07-01 |
0.3624 USD |
3,515.6492 |
0.3602 USD |
0.3569 USD |
0.3737 USD |
0.3673 USD |
| 2024-06-30 |
0.3610 USD |
5,253.4052 |
0.3671 USD |
0.3539 USD |
0.3671 USD |
0.3598 USD |
| 2024-06-29 |
0.3667 USD |
7,540.9209 |
0.3685 USD |
0.3555 USD |
0.3722 USD |
0.3699 USD |
| 2024-06-28 |
0.3739 USD |
5,422.6979 |
0.3801 USD |
0.3678 USD |
0.3803 USD |
0.3689 USD |
| 2024-06-27 |
0.3768 USD |
80,233.1934 |
0.3738 USD |
0.3632 USD |
0.3872 USD |
0.3851 USD |
| 2024-06-26 |
0.3987 USD |
29,963.5353 |
0.3923 USD |
0.3739 USD |
0.4130 USD |
0.3752 USD |
| 2024-06-25 |
0.3622 USD |
5,166.3342 |
0.3266 USD |
0.3266 USD |
0.3740 USD |
0.3719 USD |
| 2024-06-24 |
0.3303 USD |
18,812.9294 |
0.3242 USD |
0.3200 USD |
0.3307 USD |
0.3302 USD |
| 2024-06-23 |
0.3476 USD |
636.3269 |
0.3480 USD |
0.3394 USD |
0.3516 USD |
0.3411 USD |
| 2024-06-22 |
0.3357 USD |
976.7899 |
0.3366 USD |
0.3321 USD |
0.3411 USD |
0.3403 USD |
| 2024-06-21 |
0.3268 USD |
1,555.0139 |
0.3561 USD |
0.3220 USD |
0.3562 USD |
0.3274 USD |
| 2024-06-20 |
0.3477 USD |
7,027.7841 |
0.3408 USD |
0.3339 USD |
0.3592 USD |
0.3547 USD |
| 2024-06-19 |
0.3517 USD |
4,404.3151 |
0.3575 USD |
0.3371 USD |
0.3611 USD |
0.3396 USD |
| 2024-06-18 |
0.3559 USD |
8,985.5394 |
0.3711 USD |
0.3340 USD |
0.3711 USD |
0.3556 USD |
| 2024-06-17 |
0.3847 USD |
8,194.6902 |
0.3768 USD |
0.3391 USD |
0.4254 USD |
0.3491 USD |
| 2024-06-16 |
0.3436 USD |
715.3908 |
0.3494 USD |
0.3364 USD |
0.3541 USD |
0.3495 USD |
| 2024-06-15 |
0.3472 USD |
5,648.3200 |
0.3491 USD |
0.3401 USD |
0.3606 USD |
0.3588 USD |
| 2024-06-14 |
0.3762 USD |
18,349.1630 |
0.3835 USD |
0.3465 USD |
0.3835 USD |
0.3478 USD |
| 2024-06-13 |
0.4161 USD |
2,132.8602 |
0.4392 USD |
0.3858 USD |
0.4392 USD |
0.3907 USD |
| 2024-06-12 |
0.4204 USD |
5,618.6321 |
0.4117 USD |
0.4062 USD |
0.4510 USD |
0.4320 USD |
| 2024-06-11 |
0.4191 USD |
30,994.2345 |
0.4369 USD |
0.4033 USD |
0.4374 USD |
0.4209 USD |
| 2024-06-10 |
0.4378 USD |
8,374.0389 |
0.4384 USD |
0.4239 USD |
0.4568 USD |
0.4289 USD |
| 2024-06-09 |
0.4456 USD |
3,063.2500 |
0.4646 USD |
0.4307 USD |
0.4652 USD |
0.4417 USD |
| 2024-06-08 |
0.4567 USD |
2,671.4288 |
0.4689 USD |
0.4371 USD |
0.4711 USD |
0.4456 USD |
| 2024-06-07 |
0.4878 USD |
43,623.2429 |
0.4789 USD |
0.4473 USD |
0.5199 USD |
0.4486 USD |
| 2024-06-06 |
0.4777 USD |
1,328.2530 |
0.4676 USD |
0.4602 USD |
0.4988 USD |
0.4981 USD |
| 2024-06-05 |
0.4630 USD |
8,208.4865 |
0.4654 USD |
0.4447 USD |
0.4866 USD |
0.4635 USD |
| 2024-06-04 |
0.4593 USD |
3,558.4268 |
0.4426 USD |
0.4426 USD |
0.4840 USD |
0.4679 USD |
| 2024-06-03 |
0.4702 USD |
8,021.3197 |
0.4557 USD |
0.4550 USD |
0.4827 USD |
0.4728 USD |
| 2024-06-02 |
0.4706 USD |
4,552.7364 |
0.4634 USD |
0.4545 USD |
0.4991 USD |
0.4548 USD |
| 2024-06-01 |
0.4746 USD |
5,007.2172 |
0.4798 USD |
0.4564 USD |
0.4923 USD |
0.4761 USD |
| 2024-05-31 |
0.4901 USD |
4,014.3521 |
0.4823 USD |
0.4788 USD |
0.5062 USD |
0.4972 USD |
| 2024-05-30 |
0.5257 USD |
2,218.6612 |
0.5308 USD |
0.4935 USD |
0.5367 USD |
0.4980 USD |
| 2024-05-29 |
0.5542 USD |
775.1843 |
0.5878 USD |
0.5323 USD |
0.5878 USD |
0.5386 USD |
| 2024-05-28 |
0.5974 USD |
2,176.4817 |
0.6227 USD |
0.5771 USD |
0.6297 USD |
0.5838 USD |
| 2024-05-27 |
0.6080 USD |
7,720.4463 |
0.5547 USD |
0.5511 USD |
0.6364 USD |
0.6201 USD |
| 2024-05-26 |
0.5678 USD |
14,770.7937 |
0.5494 USD |
0.5376 USD |
0.5849 USD |
0.5639 USD |
| 2024-05-25 |
0.5396 USD |
20,358.9014 |
0.4989 USD |
0.4981 USD |
0.5652 USD |
0.5594 USD |
| 2024-05-24 |
0.4925 USD |
18,591.8318 |
0.4790 USD |
0.4790 USD |
0.5060 USD |
0.4990 USD |
| 2024-05-23 |
0.4878 USD |
6,242.0942 |
0.4893 USD |
0.4795 USD |
0.5025 USD |
0.4821 USD |
| 2024-05-22 |
0.4931 USD |
1,473.2701 |
0.5018 USD |
0.4871 USD |
0.5020 USD |
0.4898 USD |
| 2024-05-21 |
0.5145 USD |
5,135.9641 |
0.5305 USD |
0.4894 USD |
0.5400 USD |
0.5108 USD |
| 2024-05-20 |
0.4875 USD |
14,636.9926 |
0.4584 USD |
0.4515 USD |
0.5361 USD |
0.5333 USD |
| 2024-05-19 |
0.4892 USD |
4,972.6083 |
0.4978 USD |
0.4642 USD |
0.5039 USD |
0.4658 USD |
| 2024-05-18 |
0.5149 USD |
16,934.6658 |
0.5152 USD |
0.4981 USD |
0.5196 USD |
0.5055 USD |
| 2024-05-17 |
0.5156 USD |
10,674.9614 |
0.4828 USD |
0.4823 USD |
0.5400 USD |
0.5397 USD |