Market [unlinked] / USD
Identifier on Bitfinex: tBOSON:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.7345 USD |
52,527.3896 |
0.6701 USD |
0.6655 USD |
0.8995 USD |
0.8995 USD |
| 2024-03-26 |
0.6352 USD |
90,258.0234 |
0.7272 USD |
0.5787 USD |
0.7272 USD |
0.5787 USD |
| 2024-03-25 |
0.6361 USD |
40,691.8330 |
0.5234 USD |
0.5116 USD |
0.6910 USD |
0.6696 USD |
| 2024-03-24 |
0.5443 USD |
26,310.6337 |
0.5581 USD |
0.5056 USD |
0.5757 USD |
0.5261 USD |
| 2024-03-23 |
0.5290 USD |
29,399.0776 |
0.5057 USD |
0.4875 USD |
0.5867 USD |
0.5813 USD |
| 2024-03-22 |
0.4508 USD |
63,007.5633 |
0.4376 USD |
0.3979 USD |
0.4823 USD |
0.4529 USD |
| 2024-03-21 |
0.4006 USD |
152,920.7485 |
0.3524 USD |
0.3429 USD |
0.4565 USD |
0.4500 USD |
| 2024-03-20 |
0.3142 USD |
9,391.3331 |
0.2762 USD |
0.2762 USD |
0.3429 USD |
0.3415 USD |
| 2024-03-19 |
0.2854 USD |
12,635.6711 |
0.2784 USD |
0.2663 USD |
0.3056 USD |
0.3005 USD |
| 2024-03-18 |
0.2958 USD |
8,693.1738 |
0.3073 USD |
0.2775 USD |
0.3120 USD |
0.2775 USD |
| 2024-03-17 |
0.2903 USD |
5,613.7629 |
0.2968 USD |
0.2769 USD |
0.3193 USD |
0.3052 USD |
| 2024-03-16 |
0.3040 USD |
10,156.3317 |
0.3133 USD |
0.2922 USD |
0.3251 USD |
0.2941 USD |
| 2024-03-15 |
0.3071 USD |
32,355.2592 |
0.3385 USD |
0.2962 USD |
0.3414 USD |
0.3020 USD |
| 2024-03-14 |
0.3469 USD |
4,910.0112 |
0.3430 USD |
0.3294 USD |
0.3566 USD |
0.3356 USD |
| 2024-03-13 |
0.3561 USD |
4,790.3961 |
0.3552 USD |
0.3500 USD |
0.3771 USD |
0.3566 USD |
| 2024-03-12 |
0.3661 USD |
5,677.2061 |
0.3792 USD |
0.3579 USD |
0.3864 USD |
0.3579 USD |
| 2024-03-11 |
0.3805 USD |
3,712.0928 |
0.3745 USD |
0.3516 USD |
0.4049 USD |
0.3850 USD |
| 2024-03-10 |
0.3977 USD |
1,787.5495 |
0.3990 USD |
0.3712 USD |
0.4241 USD |
0.3841 USD |
| 2024-03-09 |
0.3713 USD |
4,915.5733 |
0.3582 USD |
0.3545 USD |
0.3905 USD |
0.3889 USD |
| 2024-03-08 |
0.3438 USD |
28,329.0089 |
0.3499 USD |
0.3306 USD |
0.3604 USD |
0.3347 USD |
| 2024-03-07 |
0.3580 USD |
1,435.0845 |
0.3732 USD |
0.3393 USD |
0.3732 USD |
0.3594 USD |
| 2024-03-06 |
0.3760 USD |
11,312.4041 |
0.3727 USD |
0.3397 USD |
0.3846 USD |
0.3502 USD |
| 2024-03-05 |
0.3817 USD |
17,365.4203 |
0.4112 USD |
0.3373 USD |
0.4198 USD |
0.3373 USD |
| 2024-03-04 |
0.3999 USD |
29,112.3227 |
0.3647 USD |
0.3479 USD |
0.4310 USD |
0.3962 USD |
| 2024-03-03 |
0.3682 USD |
9,984.0689 |
0.3849 USD |
0.3354 USD |
0.3916 USD |
0.3566 USD |
| 2024-03-02 |
0.3858 USD |
75,422.3011 |
0.3227 USD |
0.3146 USD |
0.4204 USD |
0.3923 USD |
| 2024-03-01 |
0.2864 USD |
51,987.1667 |
0.2848 USD |
0.2696 USD |
0.3222 USD |
0.3222 USD |
| 2024-02-29 |
0.2998 USD |
51,158.0741 |
0.3315 USD |
0.2808 USD |
0.3400 USD |
0.2857 USD |
| 2024-02-28 |
0.3107 USD |
36,963.2039 |
0.2724 USD |
0.2717 USD |
0.3359 USD |
0.3345 USD |
| 2024-02-27 |
0.2649 USD |
39,702.3954 |
0.2539 USD |
0.2492 USD |
0.2929 USD |
0.2852 USD |
| 2024-02-26 |
0.2416 USD |
26,450.3066 |
0.2433 USD |
0.2386 USD |
0.2530 USD |
0.2530 USD |
| 2024-02-25 |
0.2433 USD |
32,676.1228 |
0.2459 USD |
0.2384 USD |
0.2496 USD |
0.2436 USD |
| 2024-02-24 |
0.2428 USD |
10,950.3901 |
0.2402 USD |
0.2375 USD |
0.2460 USD |
0.2448 USD |
| 2024-02-23 |
0.2460 USD |
27,090.1793 |
0.2546 USD |
0.2358 USD |
0.2588 USD |
0.2380 USD |
| 2024-02-22 |
0.2367 USD |
11,624.0975 |
0.2364 USD |
0.2273 USD |
0.2451 USD |
0.2437 USD |
| 2024-02-21 |
0.2358 USD |
2,548.7246 |
0.2410 USD |
0.2301 USD |
0.2432 USD |
0.2367 USD |
| 2024-02-20 |
0.2381 USD |
27,925.3593 |
0.2496 USD |
0.2254 USD |
0.2496 USD |
0.2424 USD |
| 2024-02-19 |
0.2421 USD |
30,351.1852 |
0.2428 USD |
0.2366 USD |
0.2493 USD |
0.2476 USD |
| 2024-02-18 |
0.2339 USD |
2,052.0049 |
0.2292 USD |
0.2291 USD |
0.2389 USD |
0.2369 USD |
| 2024-02-17 |
0.2314 USD |
23,329.4032 |
0.2365 USD |
0.2264 USD |
0.2367 USD |
0.2268 USD |
| 2024-02-16 |
0.2329 USD |
14,317.5514 |
0.2307 USD |
0.2281 USD |
0.2427 USD |
0.2359 USD |
| 2024-02-15 |
0.2377 USD |
52,447.7779 |
0.2508 USD |
0.2297 USD |
0.2508 USD |
0.2331 USD |
| 2024-02-14 |
0.2314 USD |
8,212.8103 |
0.2375 USD |
0.2239 USD |
0.2397 USD |
0.2350 USD |
| 2024-02-13 |
0.2263 USD |
12,527.5948 |
0.2376 USD |
0.2206 USD |
0.2380 USD |
0.2347 USD |
| 2024-02-12 |
0.2212 USD |
4,635.2330 |
0.2199 USD |
0.2131 USD |
0.2225 USD |
0.2213 USD |
| 2024-02-11 |
0.2174 USD |
5,426.1755 |
0.2171 USD |
0.2143 USD |
0.2214 USD |
0.2165 USD |
| 2024-02-10 |
0.2176 USD |
7,926.6067 |
0.2152 USD |
0.2152 USD |
0.2203 USD |
0.2166 USD |
| 2024-02-09 |
0.2135 USD |
7,671.9837 |
0.2110 USD |
0.2093 USD |
0.2173 USD |
0.2137 USD |
| 2024-02-08 |
0.2135 USD |
15,957.8169 |
0.2153 USD |
0.2072 USD |
0.2187 USD |
0.2122 USD |
| 2024-02-07 |
0.2124 USD |
965.5776 |
0.2116 USD |
0.2098 USD |
0.2163 USD |
0.2122 USD |