Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.4650 USD |
12,018.7458 |
0.4723 USD |
0.4610 USD |
0.4783 USD |
0.4610 USD |
| 2024-05-15 |
0.4514 USD |
27,015.2019 |
0.4184 USD |
0.4150 USD |
0.4549 USD |
0.4546 USD |
| 2024-05-14 |
0.4324 USD |
2,596.8857 |
0.4660 USD |
0.4179 USD |
0.4660 USD |
0.4179 USD |
| 2024-05-13 |
0.4664 USD |
7,103.2277 |
0.4607 USD |
0.4588 USD |
0.4745 USD |
0.4615 USD |
| 2024-05-12 |
0.4657 USD |
13,566.9782 |
0.4703 USD |
0.4609 USD |
0.4921 USD |
0.4841 USD |
| 2024-05-11 |
0.4646 USD |
5,089.5362 |
0.4743 USD |
0.4637 USD |
0.4747 USD |
0.4670 USD |
| 2024-05-10 |
0.5061 USD |
8,929.4273 |
0.5039 USD |
0.4722 USD |
0.5239 USD |
0.4747 USD |
| 2024-05-09 |
0.4944 USD |
2,415.4640 |
0.5026 USD |
0.4773 USD |
0.5046 USD |
0.4953 USD |
| 2024-05-08 |
0.5186 USD |
15,815.2371 |
0.5604 USD |
0.4921 USD |
0.5660 USD |
0.5071 USD |
| 2024-05-07 |
0.5526 USD |
6,335.2276 |
0.5510 USD |
0.5365 USD |
0.5691 USD |
0.5659 USD |
| 2024-05-06 |
0.5565 USD |
21,240.8568 |
0.5939 USD |
0.5524 USD |
0.6150 USD |
0.5540 USD |
| 2024-05-05 |
0.5696 USD |
2,928.8696 |
0.5786 USD |
0.5632 USD |
0.5803 USD |
0.5673 USD |
| 2024-05-04 |
0.5901 USD |
2,522.9166 |
0.6116 USD |
0.5768 USD |
0.6116 USD |
0.5769 USD |
| 2024-05-03 |
0.5739 USD |
15,544.6202 |
0.5598 USD |
0.5549 USD |
0.5926 USD |
0.5926 USD |
| 2024-05-02 |
0.5577 USD |
12,998.0863 |
0.5429 USD |
0.5152 USD |
0.5759 USD |
0.5579 USD |
| 2024-05-01 |
0.5322 USD |
32,710.0686 |
0.5319 USD |
0.4908 USD |
0.5601 USD |
0.5593 USD |
| 2024-04-30 |
0.5266 USD |
14,257.3729 |
0.5476 USD |
0.5027 USD |
0.5571 USD |
0.5078 USD |
| 2024-04-29 |
0.5465 USD |
8,453.9321 |
0.5794 USD |
0.5371 USD |
0.5810 USD |
0.5460 USD |
| 2024-04-28 |
0.5953 USD |
19,572.9703 |
0.5461 USD |
0.5422 USD |
0.6216 USD |
0.5950 USD |
| 2024-04-27 |
0.5519 USD |
6,498.5575 |
0.5639 USD |
0.5278 USD |
0.5639 USD |
0.5502 USD |
| 2024-04-26 |
0.6201 USD |
28,080.2764 |
0.6395 USD |
0.5556 USD |
0.6484 USD |
0.5679 USD |
| 2024-04-25 |
0.6330 USD |
11,706.4513 |
0.5826 USD |
0.5682 USD |
0.6331 USD |
0.6331 USD |
| 2024-04-24 |
0.6363 USD |
7,667.1861 |
0.6376 USD |
0.5908 USD |
0.6586 USD |
0.5921 USD |
| 2024-04-23 |
0.6676 USD |
4,689.1423 |
0.6944 USD |
0.6435 USD |
0.6944 USD |
0.6435 USD |
| 2024-04-22 |
0.7056 USD |
22,934.0968 |
0.6472 USD |
0.6472 USD |
0.7352 USD |
0.7146 USD |
| 2024-04-21 |
0.6675 USD |
11,126.5679 |
0.6326 USD |
0.6326 USD |
0.6947 USD |
0.6392 USD |
| 2024-04-20 |
0.5464 USD |
12,278.0662 |
0.5517 USD |
0.5294 USD |
0.6016 USD |
0.5987 USD |
| 2024-04-19 |
0.5546 USD |
15,585.5572 |
0.5284 USD |
0.4896 USD |
0.5594 USD |
0.5552 USD |
| 2024-04-18 |
0.5066 USD |
9,269.0063 |
0.4763 USD |
0.4703 USD |
0.5709 USD |
0.5298 USD |
| 2024-04-17 |
0.4985 USD |
21,966.6004 |
0.5274 USD |
0.4767 USD |
0.5315 USD |
0.4780 USD |
| 2024-04-16 |
0.5326 USD |
11,356.3910 |
0.5511 USD |
0.5112 USD |
0.5567 USD |
0.5135 USD |
| 2024-04-15 |
0.5936 USD |
22,678.7947 |
0.5881 USD |
0.5450 USD |
0.6260 USD |
0.5490 USD |
| 2024-04-14 |
0.5226 USD |
57,337.8753 |
0.5280 USD |
0.4770 USD |
0.5516 USD |
0.5516 USD |
| 2024-04-13 |
0.5844 USD |
23,526.9112 |
0.5562 USD |
0.4976 USD |
0.6529 USD |
0.4996 USD |
| 2024-04-12 |
0.6403 USD |
53,868.9640 |
0.6471 USD |
0.5096 USD |
0.6517 USD |
0.5096 USD |
| 2024-04-11 |
0.6556 USD |
42,239.8739 |
0.6734 USD |
0.6351 USD |
0.6805 USD |
0.6432 USD |
| 2024-04-10 |
0.6801 USD |
17,100.2055 |
0.7205 USD |
0.6521 USD |
0.7318 USD |
0.6737 USD |
| 2024-04-09 |
0.6789 USD |
28,951.3710 |
0.7077 USD |
0.6356 USD |
0.7142 USD |
0.6589 USD |
| 2024-04-08 |
0.7195 USD |
111,821.4827 |
0.6399 USD |
0.6204 USD |
0.8066 USD |
0.7192 USD |
| 2024-04-07 |
0.5720 USD |
8,922.5899 |
0.6047 USD |
0.5454 USD |
0.6047 USD |
0.5913 USD |
| 2024-04-06 |
0.5899 USD |
5,521.9641 |
0.5701 USD |
0.5671 USD |
0.6040 USD |
0.5965 USD |
| 2024-04-05 |
0.5844 USD |
10,572.5369 |
0.6245 USD |
0.5627 USD |
0.6245 USD |
0.5914 USD |
| 2024-04-04 |
0.6231 USD |
41,442.7757 |
0.6190 USD |
0.6000 USD |
0.6523 USD |
0.6108 USD |
| 2024-04-03 |
0.6343 USD |
20,908.6342 |
0.6528 USD |
0.6021 USD |
0.6727 USD |
0.6150 USD |
| 2024-04-02 |
0.6778 USD |
24,106.8007 |
0.7414 USD |
0.6469 USD |
0.7419 USD |
0.6999 USD |
| 2024-04-01 |
0.7788 USD |
11,679.4865 |
0.8257 USD |
0.7238 USD |
0.8257 USD |
0.7243 USD |
| 2024-03-31 |
0.8202 USD |
34,509.8966 |
0.8226 USD |
0.7560 USD |
0.8677 USD |
0.8671 USD |
| 2024-03-30 |
0.7873 USD |
27,225.6979 |
0.7391 USD |
0.6939 USD |
0.8573 USD |
0.8222 USD |
| 2024-03-29 |
0.7709 USD |
31,188.2312 |
0.8270 USD |
0.7005 USD |
0.8270 USD |
0.7342 USD |
| 2024-03-28 |
0.8821 USD |
27,112.7995 |
0.8896 USD |
0.8318 USD |
0.9306 USD |
0.8528 USD |